Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2006 | USD | 23.44 | 23.55 | 23.42 | 23.48 | 23.48 | -0.02 (-0.09%) | 40,800 |
5 Jun 2006 | USD | 23.58 | 23.58 | 23.46 | 23.5 | 23.5 | 0.0 (0.0%) | 101,300 |
2 Jun 2006 | USD | 23.65 | 23.66 | 23.5 | 23.5 | 23.5 | -0.02 (-0.09%) | 59,800 |
1 Jun 2006 | USD | 23.57 | 23.7 | 23.43 | 23.52 | 23.52 | -0.14 (-0.59%) | 39,500 |
31 May 2006 | USD | 23.75 | 23.8452 | 23.49 | 23.66 | 23.66 | +0.02 (+0.08%) | 77,700 |
30 May 2006 | USD | 23.25 | 23.68 | 23.18 | 23.64 | 23.64 | +0.29 (+1.24%) | 46,900 |
29 May 2006 | USD | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 23.08 | 23.4 | 23.08 | 23.35 | 23.35 | +0.2 (+0.86%) | 34,000 |
25 May 2006 | USD | 22.88 | 23.15 | 22.84 | 23.15 | 23.15 | +0.3 (+1.31%) | 55,000 |
24 May 2006 | USD | 22.85 | 22.9 | 22.79 | 22.85 | 22.85 | +0.08 (+0.35%) | 71,800 |
23 May 2006 | USD | 22.87 | 22.9 | 22.75 | 22.77 | 22.77 | -0.07 (-0.31%) | 23,700 |
22 May 2006 | USD | 22.86 | 22.89 | 22.62 | 22.84 | 22.84 | +0.01 (+0.04%) | 33,100 |
19 May 2006 | USD | 22.6 | 22.83 | 22.55 | 22.83 | 22.83 | +0.19 (+0.84%) | 42,600 |
18 May 2006 | USD | 22.78 | 22.78 | 22.62 | 22.64 | 22.64 | -0.17 (-0.75%) | 28,700 |
17 May 2006 | USD | 22.79 | 22.87 | 22.73 | 22.81 | 22.81 | -0.12 (-0.52%) | 131,300 |
16 May 2006 | USD | 22.97 | 22.99 | 22.86 | 22.93 | 22.93 | -0.01 (-0.04%) | 73,200 |
15 May 2006 | USD | 23 | 23 | 22.77 | 22.94 | 22.94 | +0.01 (+0.04%) | 61,700 |
12 May 2006 | USD | 23.1 | 23.15 | 22.85 | 22.93 | 22.93 | -0.2 (-0.86%) | 115,100 |
11 May 2006 | USD | 23.1 | 23.25 | 23.1 | 23.13 | 23.13 | +0.01 (+0.04%) | 65,600 |
10 May 2006 | USD | 23.2 | 23.27 | 23.06 | 23.12 | 23.12 | -0.17 (-0.73%) | 66,000 |
9 May 2006 | USD | 23.3 | 23.3 | 23.16 | 23.29 | 23.29 | +0.07 (+0.30%) | 54,900 |
8 May 2006 | USD | 23.1 | 23.22 | 23.1 | 23.22 | 23.22 | +0.13 (+0.56%) | 53,600 |
5 May 2006 | USD | 23.13 | 23.2 | 23.05 | 23.09 | 23.09 | +0.03 (+0.13%) | 33,800 |
4 May 2006 | USD | 23.1 | 23.12 | 23 | 23.06 | 23.06 | -0.03 (-0.13%) | 40,300 |
3 May 2006 | USD | 23.05 | 23.21 | 23.03 | 23.09 | 23.09 | -0.01 (-0.04%) | 68,100 |
2 May 2006 | USD | 23.08 | 23.11 | 23.05 | 23.1 | 23.1 | +0.12 (+0.52%) | 26,700 |
1 May 2006 | USD | 23.08 | 23.13 | 22.95 | 22.98 | 22.98 | -0.1 (-0.43%) | 61,300 |
28 Apr 2006 | USD | 23.05 | 23.1 | 22.93 | 23.08 | 23.08 | +0.01 (+0.04%) | 51,200 |
27 Apr 2006 | USD | 23.15 | 23.15 | 23 | 23.07 | 23.07 | -0.07 (-0.30%) | 46,200 |
26 Apr 2006 | USD | 23.07 | 23.19 | 22.98 | 23.14 | 23.14 | +0.07 (+0.30%) | 69,600 |