Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2006 | USD | 31.1 | 31.46 | 30.79 | 31 | 31 | 0.0 (0.0%) | 760,414 |
18 May 2006 | USD | 30 | 31.49 | 30 | 31 | 31 | +1.09 (+3.64%) | 673,233 |
17 May 2006 | USD | 31.09 | 31.34 | 29.85 | 29.91 | 29.91 | -1.09 (-3.52%) | 120,779 |
16 May 2006 | USD | 29.92 | 31.13 | 29.79 | 31 | 31 | +0.72 (+2.38%) | 264,704 |
15 May 2006 | USD | 30.74 | 30.85 | 29.75 | 30.28 | 30.28 | -0.68 (-2.20%) | 309,833 |
12 May 2006 | USD | 32.3 | 32.31 | 30.02 | 30.96 | 30.96 | -1.35 (-4.18%) | 916,685 |
11 May 2006 | USD | 34 | 34 | 32.31 | 32.31 | 32.31 | -1.56 (-4.61%) | 366,453 |
10 May 2006 | USD | 34.5 | 34.5 | 33.65 | 33.87 | 33.87 | -0.28 (-0.82%) | 310,323 |
9 May 2006 | USD | 33.28 | 34.68 | 33.2412 | 34.15 | 34.15 | +1.05 (+3.17%) | 739,256 |
8 May 2006 | USD | 32.89 | 33.14 | 32.44 | 33.1 | 33.1 | +0.58 (+1.78%) | 624,175 |
5 May 2006 | USD | 32.3 | 32.91 | 32.25 | 32.52 | 32.52 | +0.52 (+1.63%) | 657,750 |
4 May 2006 | USD | 31.8 | 32.1 | 31.75 | 32 | 32 | +0.1 (+0.31%) | 652,162 |
3 May 2006 | USD | 32.1 | 32.1 | 31.6 | 31.9 | 31.9 | -0.1 (-0.31%) | 472,346 |
2 May 2006 | USD | 32.5 | 32.5 | 31.97 | 32 | 32 | -0.49 (-1.51%) | 347,670 |
1 May 2006 | USD | 27.57 | 33.32 | 27.55 | 32.49 | 32.49 | +0.51 (+1.59%) | 1,364,873 |
28 Apr 2006 | USD | 33.9 | 33.9 | 31.51 | 31.98 | 31.98 | -2.17 (-6.35%) | 843,571 |
27 Apr 2006 | USD | 33.76 | 36.45 | 33.26 | 34.15 | 34.15 | +0.65 (+1.94%) | 1,069,451 |
26 Apr 2006 | USD | 32.43 | 33.7 | 32.06 | 33.5 | 33.5 | +1.17 (+3.62%) | 898,482 |
25 Apr 2006 | USD | 32.24 | 32.55 | 32.24 | 32.33 | 32.33 | +0.25 (+0.78%) | 616,785 |
24 Apr 2006 | USD | 32.4 | 32.4 | 31.5 | 32.08 | 32.08 | -0.36 (-1.11%) | 230,324 |
21 Apr 2006 | USD | 32.6 | 32.65 | 32.02 | 32.44 | 32.44 | -0.25 (-0.76%) | 185,946 |
20 Apr 2006 | USD | 33 | 33 | 32.5 | 32.69 | 32.69 | -0.27 (-0.82%) | 185,499 |
19 Apr 2006 | USD | 33.1 | 33.1 | 32.7 | 32.96 | 32.96 | -0.04 (-0.12%) | 427,420 |
18 Apr 2006 | USD | 32.09 | 33.5 | 32.08 | 33 | 33 | +0.552 (+1.70%) | 574,129 |
17 Apr 2006 | USD | 31.37 | 32.5 | 31.37 | 32.4475 | 32.4475 | +1.198 (+3.83%) | 582,371 |
14 Apr 2006 | USD | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 29.71 | 31.25 | 29.71 | 31.25 | 31.25 | +1.55 (+5.22%) | 1,106,138 |
12 Apr 2006 | USD | 29.65 | 29.76 | 29.65 | 29.7 | 29.7 | +0.03 (+0.10%) | 317,431 |
11 Apr 2006 | USD | 29.68 | 29.95 | 29.49 | 29.67 | 29.67 | -0.03 (-0.10%) | 245,689 |
10 Apr 2006 | USD | 29.86 | 29.95 | 29.69 | 29.7 | 29.7 | -0.29 (-0.97%) | 214,734 |