Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2006 | USD | 26.66 | 27.02 | 25.51 | 26.94 | 4.8982 | +0.84 (+3.22%) | 1,649,500 |
24 May 2006 | USD | 25.8 | 26.9 | 25.27 | 26.1 | 4.7455 | -0.59 (-2.21%) | 1,904,900 |
23 May 2006 | USD | 27 | 27.48 | 26.67 | 26.69 | 4.8527 | +0.36 (+1.37%) | 2,024,700 |
22 May 2006 | USD | 26.5 | 26.6 | 25.15 | 26.33 | 4.7873 | -0.95 (-3.48%) | 1,922,400 |
19 May 2006 | USD | 27.18 | 27.68 | 26.5 | 27.28 | 4.96 | -0.3 (-1.09%) | 1,296,500 |
18 May 2006 | USD | 27.7 | 27.85 | 27.25 | 27.58 | 5.0145 | -0.2 (-0.72%) | 813,600 |
17 May 2006 | USD | 29.05 | 29.06 | 27.2 | 27.78 | 5.0509 | -1.28 (-4.40%) | 1,418,500 |
16 May 2006 | USD | 27.9 | 29.41 | 27.9 | 29.06 | 5.2836 | +1.33 (+4.80%) | 868,200 |
15 May 2006 | USD | 28.03 | 28.05 | 27.68 | 27.73 | 5.0418 | -0.98 (-3.41%) | 1,279,400 |
12 May 2006 | USD | 29.15 | 29.15 | 28.43 | 28.71 | 5.22 | -0.91 (-3.07%) | 906,400 |
11 May 2006 | USD | 30 | 30.7 | 29.31 | 29.62 | 5.3855 | -0.65 (-2.15%) | 786,700 |
10 May 2006 | USD | 30.2 | 30.74 | 30.15 | 30.27 | 5.5036 | +0.12 (+0.40%) | 682,800 |
9 May 2006 | USD | 30.12 | 30.23 | 29.55 | 30.15 | 5.4818 | +0.03 (+0.10%) | 346,600 |
8 May 2006 | USD | 30 | 30.17 | 29.8 | 30.12 | 5.4764 | +0.17 (+0.57%) | 920,700 |
5 May 2006 | USD | 30.1 | 30.19 | 29.9 | 29.95 | 5.4455 | -0.15 (-0.50%) | 784,400 |
4 May 2006 | USD | 29.73 | 30.19 | 29.5 | 30.1 | 5.4727 | +0.68 (+2.31%) | 1,798,800 |
3 May 2006 | USD | 29.89 | 30.08 | 29.06 | 29.42 | 5.3491 | -0.28 (-0.94%) | 1,796,500 |
2 May 2006 | USD | 29.1 | 29.8 | 29.1 | 29.7 | 5.4 | +1.08 (+3.77%) | 2,299,800 |
1 May 2006 | USD | 28.15 | 28.87 | 28.15 | 28.62 | 5.2036 | +1.19 (+4.34%) | 2,277,300 |
28 Apr 2006 | USD | 26.88 | 28.15 | 26.88 | 27.43 | 4.9873 | +1.73 (+6.73%) | 1,792,200 |
27 Apr 2006 | USD | 27.6 | 27.63 | 25.67 | 25.7 | 4.6727 | -1.75 (-6.38%) | 2,559,700 |
26 Apr 2006 | USD | 27.19 | 27.58 | 27.12 | 27.45 | 4.9909 | +0.52 (+1.93%) | 595,800 |
25 Apr 2006 | USD | 26.97 | 27.28 | 26.69 | 26.93 | 4.8964 | -0.29 (-1.07%) | 710,600 |
24 Apr 2006 | USD | 28 | 28 | 26.7 | 27.22 | 4.9491 | -0.89 (-3.17%) | 1,206,900 |
21 Apr 2006 | USD | 28.43 | 28.4499 | 28.03 | 28.11 | 5.1109 | -0.04 (-0.14%) | 670,500 |
20 Apr 2006 | USD | 26.78 | 28.34 | 26.78 | 28.15 | 5.1182 | +1.02 (+3.76%) | 2,675,100 |
19 Apr 2006 | USD | 27.7 | 27.7 | 27.12 | 27.13 | 4.9327 | -0.35 (-1.27%) | 746,400 |
18 Apr 2006 | USD | 27.5 | 27.61 | 27.29 | 27.48 | 4.9964 | +0.58 (+2.16%) | 1,256,300 |
17 Apr 2006 | USD | 27.67 | 27.67 | 26.7601 | 26.9 | 4.8909 | +0.43 (+1.62%) | 1,128,100 |
14 Apr 2006 | USD | 26.47 | 26.47 | 26.47 | 26.47 | 4.8127 | 0.0 (0.0%) | 0 |