Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2006 | USD | 34.1 | 34.4 | 30.06 | 32.98 | 3.298 | -1.21 (-3.54%) | 824,500 |
23 May 2006 | USD | 34.81 | 35.5 | 34.13 | 34.19 | 3.419 | -0.62 (-1.78%) | 222,600 |
22 May 2006 | USD | 35.6 | 35.9 | 34.45 | 34.81 | 3.481 | -0.61 (-1.72%) | 191,700 |
19 May 2006 | USD | 36.26 | 36.26 | 34.75 | 35.42 | 3.542 | -0.84 (-2.32%) | 433,300 |
18 May 2006 | USD | 37.05 | 37.11 | 36.14 | 36.26 | 3.626 | -0.38 (-1.04%) | 453,300 |
17 May 2006 | USD | 36 | 37.32 | 36 | 36.64 | 3.664 | +0.64 (+1.78%) | 611,200 |
16 May 2006 | USD | 34.5 | 36.4 | 34.46 | 36 | 3.6 | +1.48 (+4.29%) | 375,900 |
15 May 2006 | USD | 34.5 | 34.97 | 34.22 | 34.52 | 3.452 | -0.08 (-0.23%) | 248,300 |
12 May 2006 | USD | 35.7 | 35.79 | 34.2 | 34.6 | 3.46 | -1.1 (-3.08%) | 252,800 |
11 May 2006 | USD | 36.93 | 37.2 | 35.54 | 35.7 | 3.57 | -1.31 (-3.54%) | 261,500 |
10 May 2006 | USD | 37.14 | 37.58 | 36.93 | 37.01 | 3.701 | -0.23 (-0.62%) | 105,200 |
9 May 2006 | USD | 37.9 | 37.9 | 37.2 | 37.24 | 3.724 | -0.69 (-1.82%) | 112,100 |
8 May 2006 | USD | 38 | 38.37 | 37.5 | 37.93 | 3.793 | -0.17 (-0.45%) | 140,900 |
5 May 2006 | USD | 37.5 | 39 | 37.14 | 38.1 | 3.81 | +0.94 (+2.53%) | 490,200 |
4 May 2006 | USD | 37.1 | 37.35 | 36.83 | 37.16 | 3.716 | +0.09 (+0.24%) | 141,200 |
3 May 2006 | USD | 37.4 | 37.4 | 36.7 | 37.07 | 3.707 | -0.08 (-0.22%) | 213,400 |
2 May 2006 | USD | 36.5 | 37.15 | 36.15 | 37.15 | 3.715 | +1.05 (+2.91%) | 152,000 |
1 May 2006 | USD | 35.62 | 36.25 | 35.62 | 36.1 | 3.61 | +0.63 (+1.78%) | 312,200 |
28 Apr 2006 | USD | 35.74 | 35.8 | 34.45 | 35.47 | 3.547 | -0.49 (-1.36%) | 250,900 |
27 Apr 2006 | USD | 36.49 | 36.8 | 35.62 | 35.96 | 3.596 | -0.75 (-2.04%) | 166,500 |
26 Apr 2006 | USD | 36.3 | 36.71 | 35.81 | 36.71 | 3.671 | +1.06 (+2.97%) | 314,200 |
25 Apr 2006 | USD | 34.95 | 35.66 | 34.53 | 35.65 | 3.565 | +0.66 (+1.89%) | 188,600 |
24 Apr 2006 | USD | 34.88 | 35.22 | 34.51 | 34.99 | 3.499 | +0.26 (+0.75%) | 85,100 |
21 Apr 2006 | USD | 35.5 | 35.78 | 34.51 | 34.73 | 3.473 | -0.37 (-1.05%) | 114,800 |
20 Apr 2006 | USD | 34.7 | 35.46 | 34.5 | 35.1 | 3.51 | +0.6 (+1.74%) | 179,800 |
19 Apr 2006 | USD | 34.1 | 34.51 | 34.1 | 34.5 | 3.45 | +0.51 (+1.50%) | 406,000 |
18 Apr 2006 | USD | 33.6 | 34.15 | 33.57 | 33.99 | 3.399 | +0.48 (+1.43%) | 190,400 |
17 Apr 2006 | USD | 34 | 34.05 | 33.17 | 33.51 | 3.351 | -0.53 (-1.56%) | 169,300 |
14 Apr 2006 | USD | 34.04 | 34.04 | 34.04 | 34.04 | 3.404 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 34.28 | 34.28 | 33.55 | 34.04 | 3.404 | -0.23 (-0.67%) | 93,300 |