Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2006 | USD | 21.75 | 21.77 | 20.87 | 21.5 | 21.5 | -0.28 (-1.29%) | 377,400 |
27 Jun 2006 | USD | 21.75 | 21.98 | 21.39 | 21.78 | 21.78 | +0.47 (+2.21%) | 645,800 |
26 Jun 2006 | USD | 22.41 | 22.42 | 21.2 | 21.31 | 21.31 | -1.2 (-5.33%) | 1,424,500 |
23 Jun 2006 | USD | 27 | 27.15 | 22.47 | 22.51 | 22.51 | -4.49 (-16.63%) | 2,346,000 |
22 Jun 2006 | USD | 28.1 | 28.18 | 26.7 | 27 | 27 | -1.29 (-4.56%) | 945,700 |
21 Jun 2006 | USD | 28.1 | 28.54 | 28.03 | 28.29 | 28.29 | +0.25 (+0.89%) | 108,500 |
20 Jun 2006 | USD | 28.17 | 28.23 | 27.95 | 28.04 | 28.04 | -0.06 (-0.21%) | 158,900 |
19 Jun 2006 | USD | 28.21 | 28.6 | 27.9 | 28.1 | 28.1 | +0.02 (+0.07%) | 97,100 |
16 Jun 2006 | USD | 28.35 | 28.59 | 28.04 | 28.08 | 28.08 | -0.14 (-0.50%) | 207,600 |
15 Jun 2006 | USD | 28.15 | 28.5 | 28.03 | 28.22 | 28.22 | +0.67 (+2.43%) | 132,600 |
14 Jun 2006 | USD | 27 | 28.05 | 27 | 27.55 | 27.55 | +0.49 (+1.81%) | 184,000 |
13 Jun 2006 | USD | 26.56 | 27.64 | 26.5 | 27.06 | 27.06 | +0.38 (+1.42%) | 175,800 |
12 Jun 2006 | USD | 27.25 | 27.36 | 26.67 | 26.68 | 26.68 | -0.47 (-1.73%) | 78,500 |
9 Jun 2006 | USD | 27.5 | 27.58 | 27.06 | 27.15 | 27.15 | -0.18 (-0.66%) | 120,700 |
8 Jun 2006 | USD | 27.63 | 27.63 | 26.84 | 27.33 | 27.33 | -0.17 (-0.62%) | 206,800 |
7 Jun 2006 | USD | 28.15 | 28.2 | 27.45 | 27.5 | 27.5 | -0.63 (-2.24%) | 162,600 |
6 Jun 2006 | USD | 28.49 | 28.49 | 27.97 | 28.13 | 28.13 | -0.37 (-1.30%) | 111,500 |
5 Jun 2006 | USD | 29.5 | 29.5 | 28.5 | 28.5 | 28.5 | -1.08 (-3.65%) | 118,400 |
2 Jun 2006 | USD | 29.85 | 29.85 | 29.17 | 29.58 | 29.58 | -0.11 (-0.37%) | 196,200 |
1 Jun 2006 | USD | 29.7 | 29.9799 | 29.28 | 29.69 | 29.69 | -0.01 (-0.03%) | 193,600 |
31 May 2006 | USD | 29.5 | 29.89 | 28.82 | 29.7 | 29.7 | +0.34 (+1.16%) | 194,300 |
30 May 2006 | USD | 30.29 | 30.3685 | 29.35 | 29.36 | 29.36 | -0.93 (-3.07%) | 90,700 |
29 May 2006 | USD | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 30.85 | 30.93 | 30.22 | 30.29 | 30.29 | -0.51 (-1.66%) | 43,900 |
25 May 2006 | USD | 30.73 | 30.82 | 30.43 | 30.8 | 30.8 | +0.24 (+0.79%) | 54,400 |
24 May 2006 | USD | 30.55 | 30.85 | 30.3 | 30.56 | 30.56 | 0.0 (0.0%) | 103,600 |
23 May 2006 | USD | 30.77 | 31.14 | 30.47 | 30.56 | 30.56 | -0.07 (-0.23%) | 83,400 |
22 May 2006 | USD | 30.33 | 30.97 | 30.1 | 30.63 | 30.63 | +0.12 (+0.39%) | 83,800 |
19 May 2006 | USD | 30 | 30.65 | 29.88 | 30.51 | 30.51 | +0.43 (+1.43%) | 116,700 |
18 May 2006 | USD | 30 | 30.27 | 30 | 30.08 | 30.08 | +0.08 (+0.27%) | 71,300 |