Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2006 | USD | 26.86 | 26.91 | 26.53 | 26.56 | 26.56 | -0.35 (-1.30%) | 420,400 |
18 May 2006 | USD | 27.4 | 27.41 | 26.85 | 26.91 | 26.91 | -0.39 (-1.43%) | 505,100 |
17 May 2006 | USD | 27.79 | 27.79 | 27.24 | 27.3 | 27.3 | -0.24 (-0.87%) | 483,900 |
16 May 2006 | USD | 27.36 | 27.57 | 27.36 | 27.54 | 27.54 | +0.14 (+0.51%) | 413,000 |
15 May 2006 | USD | 27.51 | 27.54 | 27.15 | 27.4 | 27.4 | -0.36 (-1.30%) | 472,400 |
12 May 2006 | USD | 28.13 | 28.15 | 27.53 | 27.76 | 27.76 | -0.49 (-1.73%) | 394,100 |
11 May 2006 | USD | 28.6 | 28.66 | 28.19 | 28.25 | 28.25 | -0.44 (-1.53%) | 302,800 |
10 May 2006 | USD | 28.58 | 29.04 | 28.49 | 28.69 | 28.69 | +0.12 (+0.42%) | 245,600 |
9 May 2006 | USD | 28.39 | 28.78 | 28.24 | 28.57 | 28.57 | +0.35 (+1.24%) | 610,700 |
8 May 2006 | USD | 28.38 | 28.56 | 28.05 | 28.22 | 28.22 | -0.23 (-0.81%) | 301,700 |
5 May 2006 | USD | 28.3 | 28.57 | 28 | 28.45 | 28.45 | +0.21 (+0.74%) | 316,000 |
4 May 2006 | USD | 28.78 | 28.78 | 28.15 | 28.24 | 28.24 | -0.54 (-1.88%) | 523,200 |
3 May 2006 | USD | 28.21 | 29.08 | 27.92 | 28.78 | 28.78 | +0.63 (+2.24%) | 1,163,600 |
2 May 2006 | USD | 27.7 | 28.15 | 27.64 | 28.15 | 28.15 | +0.61 (+2.21%) | 628,500 |
1 May 2006 | USD | 27.36 | 27.56 | 27.34 | 27.54 | 27.54 | +0.39 (+1.44%) | 751,400 |
28 Apr 2006 | USD | 27.84 | 28.05 | 27.1 | 27.15 | 27.15 | -0.57 (-2.06%) | 1,388,300 |
27 Apr 2006 | USD | 27.1 | 28.49 | 27 | 27.72 | 27.72 | +0.61 (+2.25%) | 1,450,400 |
26 Apr 2006 | USD | 26.85 | 27.15 | 26.75 | 27.11 | 27.11 | +0.41 (+1.54%) | 862,100 |
25 Apr 2006 | USD | 26.57 | 26.87 | 26.57 | 26.7 | 26.7 | +0.14 (+0.53%) | 296,000 |
24 Apr 2006 | USD | 26.63 | 26.64 | 26.42 | 26.56 | 26.56 | -0.08 (-0.30%) | 566,600 |
21 Apr 2006 | USD | 26.76 | 26.9 | 26.57 | 26.64 | 26.64 | -0.11 (-0.41%) | 359,600 |
20 Apr 2006 | USD | 26.97 | 27.01 | 26.61 | 26.75 | 26.75 | -0.22 (-0.82%) | 606,000 |
19 Apr 2006 | USD | 26.31 | 27.26 | 26.31 | 26.97 | 26.97 | +0.59 (+2.24%) | 719,900 |
18 Apr 2006 | USD | 26.48 | 26.6 | 26.2 | 26.38 | 26.38 | -0.1 (-0.38%) | 1,144,300 |
17 Apr 2006 | USD | 26.7 | 26.79 | 26.45 | 26.48 | 26.48 | -0.07 (-0.26%) | 571,300 |
14 Apr 2006 | USD | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 26.49 | 26.81 | 26.45 | 26.55 | 26.55 | -0.03 (-0.11%) | 597,600 |
12 Apr 2006 | USD | 26.81 | 27 | 26.56 | 26.58 | 26.58 | -0.26 (-0.97%) | 652,000 |
11 Apr 2006 | USD | 27.1 | 27.2 | 26.83 | 26.84 | 26.84 | -0.3 (-1.11%) | 742,400 |
10 Apr 2006 | USD | 27.75 | 27.89 | 27.11 | 27.14 | 27.14 | -0.51 (-1.84%) | 421,400 |