Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2006 | USD | 25.2 | 25.4 | 24.89 | 25.3 | 25.3 | +0.05 (+0.20%) | 37,600 |
23 May 2006 | USD | 25.35 | 25.45 | 25.22 | 25.25 | 25.25 | -0.26 (-1.02%) | 47,300 |
22 May 2006 | USD | 25.36 | 25.53 | 25.06 | 25.51 | 25.51 | +0.11 (+0.43%) | 66,100 |
19 May 2006 | USD | 25.31 | 25.4 | 25.05 | 25.4 | 25.4 | -0.01 (-0.04%) | 165,700 |
18 May 2006 | USD | 25.33 | 25.68 | 25.33 | 25.41 | 25.41 | +0.01 (+0.04%) | 68,800 |
17 May 2006 | USD | 25.45 | 25.45 | 25.25 | 25.4 | 25.4 | -0.14 (-0.55%) | 98,200 |
16 May 2006 | USD | 25.25 | 25.74 | 25.24 | 25.54 | 25.54 | +0.26 (+1.03%) | 84,600 |
15 May 2006 | USD | 25.39 | 25.4 | 25.14 | 25.28 | 25.28 | -0.19 (-0.75%) | 72,200 |
12 May 2006 | USD | 25.4 | 25.5 | 24.94 | 25.47 | 25.47 | -0.33 (-1.28%) | 49,300 |
11 May 2006 | USD | 25.09 | 25.8 | 25 | 25.8 | 25.8 | +0.81 (+3.24%) | 57,100 |
10 May 2006 | USD | 25.05 | 25.1 | 24.78 | 24.99 | 24.99 | +0.07 (+0.28%) | 74,200 |
9 May 2006 | USD | 24.88 | 25 | 24.65 | 24.92 | 24.92 | +0.06 (+0.24%) | 85,400 |
8 May 2006 | USD | 24.5 | 25 | 24.46 | 24.86 | 24.86 | +0.31 (+1.26%) | 106,200 |
5 May 2006 | USD | 24.5 | 24.64 | 24.22 | 24.55 | 24.55 | -0.03 (-0.12%) | 104,800 |
4 May 2006 | USD | 24.52 | 24.61 | 24.11 | 24.58 | 24.58 | -0.04 (-0.16%) | 95,500 |
3 May 2006 | USD | 24.75 | 24.76 | 24.5601 | 24.62 | 24.62 | -0.13 (-0.53%) | 110,100 |
2 May 2006 | USD | 25.15 | 25.2 | 24.74 | 24.75 | 24.75 | -0.39 (-1.55%) | 124,000 |
1 May 2006 | USD | 24.73 | 25.17 | 24.73 | 25.14 | 25.14 | +0.41 (+1.66%) | 151,000 |
28 Apr 2006 | USD | 25.39 | 25.4 | 24.13 | 24.73 | 24.73 | -0.66 (-2.60%) | 232,200 |
27 Apr 2006 | USD | 25.76 | 25.851 | 25.26 | 25.39 | 25.39 | -0.36 (-1.40%) | 52,300 |
26 Apr 2006 | USD | 25.65 | 26 | 25.5 | 25.75 | 25.75 | -0.05 (-0.19%) | 145,000 |
25 Apr 2006 | USD | 25.48 | 26.2 | 25.48 | 25.8 | 25.8 | +0.29 (+1.14%) | 232,500 |
24 Apr 2006 | USD | 25.45 | 25.9 | 25.3 | 25.51 | 25.51 | +0.06 (+0.24%) | 92,400 |
21 Apr 2006 | USD | 25.7 | 26.1 | 25.21 | 25.45 | 25.45 | -0.15 (-0.59%) | 401,800 |
20 Apr 2006 | USD | 24.8 | 25.94 | 24.73 | 25.6 | 25.6 | +0.85 (+3.43%) | 166,400 |
19 Apr 2006 | USD | 24.25 | 25 | 24.25 | 24.75 | 24.75 | +0.5 (+2.06%) | 241,600 |
18 Apr 2006 | USD | 24.52 | 24.58 | 23.98 | 24.25 | 24.25 | -0.35 (-1.42%) | 186,400 |
17 Apr 2006 | USD | 24.39 | 24.7 | 24.39 | 24.6 | 24.6 | +0.22 (+0.90%) | 203,100 |
14 Apr 2006 | USD | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 24.15 | 24.45 | 24.01 | 24.38 | 24.38 | +0.28 (+1.16%) | 214,700 |