Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2006 | USD | 20.57 | 21.05 | 20.35 | 20.5 | 20.5 | +0.01 (+0.05%) | 185,849 |
1 Jun 2006 | USD | 20.5 | 21.04 | 20.3 | 20.49 | 20.49 | -0.04 (-0.19%) | 58,791 |
31 May 2006 | USD | 20.25 | 20.64 | 20.22 | 20.53 | 20.53 | +0.28 (+1.38%) | 121,559 |
30 May 2006 | USD | 20.42 | 20.63 | 20.04 | 20.25 | 20.25 | -0.21 (-1.03%) | 92,596 |
29 May 2006 | USD | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 20.5 | 20.62 | 20.27 | 20.46 | 20.46 | -0.01 (-0.05%) | 62,434 |
25 May 2006 | USD | 20.35 | 20.61 | 20.25 | 20.47 | 20.47 | +0.02 (+0.10%) | 107,444 |
24 May 2006 | USD | 20.84 | 20.84 | 20.18 | 20.45 | 20.45 | -0.46 (-2.20%) | 151,182 |
23 May 2006 | USD | 21.51 | 21.65 | 20.8 | 20.91 | 20.91 | -0.5 (-2.34%) | 83,142 |
22 May 2006 | USD | 21.19 | 21.49 | 20.91 | 21.41 | 21.41 | +0.14 (+0.66%) | 124,091 |
19 May 2006 | USD | 21.29 | 21.52 | 20.78 | 21.27 | 21.27 | +0.14 (+0.66%) | 65,373 |
18 May 2006 | USD | 21.32 | 21.59 | 21 | 21.13 | 21.13 | -0.079 (-0.37%) | 72,428 |
17 May 2006 | USD | 21.5 | 21.78 | 20.84 | 21.209 | 21.209 | -0.301 (-1.40%) | 63,233 |
16 May 2006 | USD | 21.08 | 21.6 | 20.7818 | 21.51 | 21.51 | +0.27 (+1.27%) | 73,966 |
15 May 2006 | USD | 21.1 | 21.33 | 20.1 | 21.24 | 21.24 | +0.04 (+0.19%) | 117,422 |
12 May 2006 | USD | 20.6 | 21.42 | 20.56 | 21.2 | 21.2 | +0.52 (+2.51%) | 105,439 |
11 May 2006 | USD | 21.5 | 21.7 | 20.6 | 20.68 | 20.68 | -0.97 (-4.48%) | 83,570 |
10 May 2006 | USD | 22.1 | 22.18 | 19.92 | 21.65 | 21.65 | -0.9 (-3.99%) | 370,655 |
9 May 2006 | USD | 23.27 | 23.2737 | 22.52 | 22.55 | 22.55 | -0.61 (-2.63%) | 80,743 |
8 May 2006 | USD | 23 | 23.48 | 23 | 23.16 | 23.16 | 0.0 (0.0%) | 54,377 |
5 May 2006 | USD | 23.4 | 23.78 | 22.99 | 23.16 | 23.16 | -0.03 (-0.13%) | 55,614 |
4 May 2006 | USD | 23.2 | 23.42 | 22.98 | 23.19 | 23.19 | -0.06 (-0.26%) | 33,214 |
3 May 2006 | USD | 23.14 | 23.39 | 22.9 | 23.25 | 23.25 | +0.08 (+0.35%) | 136,630 |
2 May 2006 | USD | 23 | 23.29 | 22.95 | 23.17 | 23.17 | +0.22 (+0.96%) | 81,247 |
1 May 2006 | USD | 23.6601 | 23.7 | 22.67 | 22.95 | 22.95 | -0.65 (-2.75%) | 86,608 |
28 Apr 2006 | USD | 23.65 | 23.79 | 23.3 | 23.6 | 23.6 | -0.09 (-0.38%) | 43,026 |
27 Apr 2006 | USD | 23.7688 | 23.7688 | 23.41 | 23.69 | 23.69 | +0.05 (+0.21%) | 33,604 |
26 Apr 2006 | USD | 22.65 | 23.71 | 22.62 | 23.64 | 23.64 | +0.86 (+3.78%) | 117,533 |
25 Apr 2006 | USD | 22.73 | 23.22 | 22.6 | 22.78 | 22.78 | -0.06 (-0.26%) | 46,804 |
24 Apr 2006 | USD | 22.75 | 23.64 | 22.72 | 22.84 | 22.84 | -0.05 (-0.22%) | 108,281 |