Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2006 | USD | 31.33 | 32.7 | 31.33 | 31.9 | 31.9 | +0.61 (+1.95%) | 46,739 |
17 May 2006 | USD | 31.1 | 31.55 | 29.6 | 31.29 | 31.29 | 0.0 (0.0%) | 110,970 |
16 May 2006 | USD | 32.07 | 32.38 | 31.26 | 31.29 | 31.29 | -0.6 (-1.88%) | 36,719 |
15 May 2006 | USD | 32.77 | 33.539 | 31.46 | 31.89 | 31.89 | -1.05 (-3.19%) | 43,818 |
12 May 2006 | USD | 32.37 | 33.12 | 32.2 | 32.94 | 32.94 | +0.48 (+1.48%) | 85,613 |
11 May 2006 | USD | 34 | 34.04 | 32.17 | 32.46 | 32.46 | -1.55 (-4.56%) | 91,340 |
10 May 2006 | USD | 34.5 | 34.6 | 33.7 | 34.01 | 34.01 | -0.51 (-1.48%) | 29,743 |
9 May 2006 | USD | 35.16 | 35.31 | 34.5 | 34.52 | 34.52 | -0.53 (-1.51%) | 22,445 |
8 May 2006 | USD | 34.55 | 35.39 | 34.55 | 35.05 | 35.05 | +0.37 (+1.07%) | 75,968 |
5 May 2006 | USD | 34.99 | 35.49 | 34.5 | 34.68 | 34.68 | -0.21 (-0.60%) | 71,753 |
4 May 2006 | USD | 34.93 | 35.2 | 34.56 | 34.89 | 34.89 | -0.06 (-0.17%) | 140,242 |
3 May 2006 | USD | 35.36 | 36.11 | 34.41 | 34.95 | 34.95 | -0.79 (-2.21%) | 181,718 |
2 May 2006 | USD | 35.95 | 36.25 | 35.13 | 35.74 | 35.74 | -0.31 (-0.86%) | 206,278 |
1 May 2006 | USD | 36 | 36.42 | 35.8 | 36.05 | 36.05 | +0.5 (+1.41%) | 278,295 |
28 Apr 2006 | USD | 33.5 | 35.97 | 33.09 | 35.55 | 35.55 | +2.19 (+6.56%) | 245,778 |
27 Apr 2006 | USD | 32.82 | 34.02 | 32.55 | 33.36 | 33.36 | +0.54 (+1.65%) | 143,274 |
26 Apr 2006 | USD | 31.72 | 33.06 | 31.21 | 32.82 | 32.82 | +1.4 (+4.46%) | 84,845 |
25 Apr 2006 | USD | 31.74 | 32.21 | 31 | 31.42 | 31.42 | -0.18 (-0.57%) | 45,594 |
24 Apr 2006 | USD | 31.7 | 32.22 | 31.04 | 31.6 | 31.6 | -0.21 (-0.66%) | 53,787 |
21 Apr 2006 | USD | 31.98 | 31.99 | 31.55 | 31.81 | 31.81 | 0.0 (0.0%) | 32,924 |
20 Apr 2006 | USD | 31.4 | 32.05 | 30.95 | 31.81 | 31.81 | +0.59 (+1.89%) | 136,747 |
19 Apr 2006 | USD | 32 | 32 | 31 | 31.22 | 31.22 | -0.88 (-2.74%) | 37,386 |
18 Apr 2006 | USD | 31.95 | 32.3 | 31.69 | 32.1 | 32.1 | +0.21 (+0.66%) | 136,920 |
17 Apr 2006 | USD | 30.88 | 31.99 | 30.51 | 31.89 | 31.89 | +0.89 (+2.87%) | 59,092 |
14 Apr 2006 | USD | 31 | 31 | 31 | 31 | 31 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 30.55 | 31.05 | 30.37 | 31 | 31 | +0.47 (+1.54%) | 8,793 |
12 Apr 2006 | USD | 30.86 | 30.86 | 30.225 | 30.53 | 30.53 | -0.32 (-1.04%) | 34,847 |
11 Apr 2006 | USD | 31.2 | 31.2 | 30.31 | 30.85 | 30.85 | -0.35 (-1.12%) | 29,328 |
10 Apr 2006 | USD | 30.61 | 31.6 | 30.51 | 31.2 | 31.2 | +0.53 (+1.73%) | 28,571 |
7 Apr 2006 | USD | 30.78 | 31.41 | 30 | 30.67 | 30.67 | -0.14 (-0.45%) | 76,482 |