Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2006 | USD | 34.9471 | 35.24 | 34.09 | 35.1 | 3,594,240 | -1.3 (-3.57%) | 13,196 |
5 Jun 2006 | USD | 36.35 | 36.7 | 36.08 | 36.4 | 3,727,360 | +0.9 (+2.54%) | 10,405 |
2 Jun 2006 | USD | 35.63 | 35.78 | 35.2958 | 35.5 | 3,635,200 | +0.95 (+2.75%) | 591 |
1 Jun 2006 | USD | 34.34 | 34.74 | 34.34 | 34.55 | 3,537,920 | +0.44 (+1.29%) | 114 |
31 May 2006 | USD | 33.93 | 34.4 | 33.82 | 34.11 | 3,492,864 | -0.65 (-1.87%) | 383 |
30 May 2006 | USD | 35 | 35.13 | 34.76 | 34.76 | 3,559,424 | -0.24 (-0.69%) | 542 |
29 May 2006 | USD | 35 | 35 | 35 | 35 | 3,584,000 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 35.19 | 35.19 | 34.9715 | 35 | 3,584,000 | +0.54 (+1.57%) | 28 |
25 May 2006 | USD | 34.05 | 34.55 | 33.75 | 34.46 | 3,528,704 | +1.59 (+4.84%) | 240 |
24 May 2006 | USD | 33.33 | 33.61 | 32.38 | 32.87 | 3,365,888 | -1.63 (-4.72%) | 375 |
23 May 2006 | USD | 34.47 | 34.92 | 34.46 | 34.5 | 3,532,800 | +3.46 (+11.15%) | 595 |
22 May 2006 | USD | 31.85 | 31.85 | 30.7656 | 31.04 | 3,178,496 | -2.63 (-7.81%) | 13,641 |
19 May 2006 | USD | 33.19 | 33.67 | 33.1 | 33.67 | 3,447,808 | +0.22 (+0.66%) | 199 |
18 May 2006 | USD | 33.01 | 33.67 | 33.01 | 33.45 | 3,425,280 | -0.61 (-1.79%) | 155 |
17 May 2006 | USD | 35.92 | 35.92 | 33.75 | 34.06 | 3,487,744 | -2.53 (-6.91%) | 836 |
16 May 2006 | USD | 36.3 | 36.59 | 36.25 | 36.59 | 3,746,816 | +0.34 (+0.94%) | 338 |
15 May 2006 | USD | 36.11 | 36.69 | 35.9 | 36.25 | 3,712,000 | -3.26 (-8.25%) | 807 |
12 May 2006 | USD | 40.28 | 40.28 | 39.31 | 39.51 | 4,045,824 | -0.99 (-2.44%) | 265 |
11 May 2006 | USD | 40.4 | 40.7 | 40.15 | 40.5 | 4,147,200 | +3.29 (+8.84%) | 444 |
10 May 2006 | USD | 36.65 | 37.5 | 36.65 | 37.21 | 3,810,304 | +0.83 (+2.28%) | 142 |
9 May 2006 | USD | 36.32 | 36.38 | 36.02 | 36.38 | 3,725,312 | -0.72 (-1.94%) | 163 |
8 May 2006 | USD | 36.95 | 37.1 | 36.69 | 37.1 | 3,799,040 | -0 (0.0%) | 204 |
5 May 2006 | USD | 36.3 | 37.13 | 36.11 | 37.1001 | 3,799,050.24 | +1.4 (+3.92%) | 436 |
4 May 2006 | USD | 36 | 36.19 | 35.69 | 35.7 | 3,655,680 | +1.9 (+5.62%) | 473 |
3 May 2006 | USD | 33.66 | 33.8 | 33.64 | 33.8 | 3,461,120 | +0.89 (+2.70%) | 110 |
2 May 2006 | USD | 32.65 | 32.91 | 32.63 | 32.91 | 3,369,984 | +0.08 (+0.24%) | 787 |
1 May 2006 | USD | 32.6 | 32.85 | 32.6 | 32.83 | 3,361,792 | +0.61 (+1.89%) | 261 |
28 Apr 2006 | USD | 32.45 | 32.45 | 32 | 32.22 | 3,299,328 | +0.07 (+0.22%) | 179 |
27 Apr 2006 | USD | 32.35 | 32.4 | 32 | 32.15 | 3,292,160 | -1.47 (-4.37%) | 171 |
26 Apr 2006 | USD | 33.9 | 33.9 | 33.62 | 33.62 | 3,442,688 | -0.18 (-0.53%) | 93 |