Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2006 | USD | 74.67 | 77.69 | 74.67 | 77.37 | 25.79 | +2.79 (+3.74%) | 5,344,800 |
30 May 2006 | USD | 76.51 | 76.6 | 74.38 | 74.58 | 24.86 | -1.93 (-2.52%) | 2,476,500 |
29 May 2006 | USD | 76.51 | 76.51 | 76.51 | 76.51 | 25.5033 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 76.75 | 77.67 | 76.07 | 76.51 | 25.5033 | +0.78 (+1.03%) | 1,978,800 |
25 May 2006 | USD | 72.51 | 76.85 | 72.05 | 75.73 | 25.2433 | +4.16 (+5.81%) | 3,581,100 |
24 May 2006 | USD | 75 | 76.85 | 68.51 | 71.57 | 23.8567 | -4.58 (-6.01%) | 6,087,300 |
23 May 2006 | USD | 77.2 | 79 | 74.2 | 76.15 | 25.3833 | -0.41 (-0.54%) | 3,314,400 |
22 May 2006 | USD | 77.5 | 78.36 | 75.54 | 76.56 | 25.52 | -0.85 (-1.10%) | 2,391,900 |
19 May 2006 | USD | 78.68 | 78.69 | 75.41 | 77.41 | 25.8033 | -1.4 (-1.78%) | 2,739,900 |
18 May 2006 | USD | 78.1 | 80.49 | 78.1 | 78.81 | 26.27 | +0.88 (+1.13%) | 2,975,700 |
17 May 2006 | USD | 82.7 | 82.7099 | 77.66 | 77.93 | 25.9767 | -4.9 (-5.92%) | 4,261,500 |
16 May 2006 | USD | 79.53 | 83.64 | 79.5 | 82.83 | 27.61 | +3.22 (+4.04%) | 3,785,100 |
15 May 2006 | USD | 82.6 | 83.1 | 78.8 | 79.61 | 26.5367 | -3.83 (-4.59%) | 4,404,300 |
12 May 2006 | USD | 85.9 | 85.95 | 81.52 | 83.44 | 27.8133 | -2.86 (-3.31%) | 4,062,300 |
11 May 2006 | USD | 87.04 | 87.45 | 86.03 | 86.3 | 28.7667 | -0.74 (-0.85%) | 2,669,100 |
10 May 2006 | USD | 87.25 | 87.65 | 86.9 | 87.04 | 29.0133 | -0.53 (-0.61%) | 2,188,200 |
9 May 2006 | USD | 87.75 | 88.24 | 87.43 | 87.57 | 29.19 | +0.17 (+0.19%) | 1,458,600 |
8 May 2006 | USD | 88.5 | 88.5 | 87.25 | 87.4 | 29.1333 | +0.35 (+0.40%) | 1,646,700 |
5 May 2006 | USD | 86.75 | 87.67 | 86.6901 | 87.05 | 29.0167 | +1.07 (+1.24%) | 1,741,800 |
4 May 2006 | USD | 87.11 | 88 | 85.51 | 85.98 | 28.66 | -0.99 (-1.14%) | 1,988,700 |
3 May 2006 | USD | 88.35 | 89.1 | 84.786 | 86.97 | 28.99 | +2.52 (+2.98%) | 5,446,800 |
2 May 2006 | USD | 86.48 | 86.5 | 83.53 | 84.45 | 28.15 | -2.03 (-2.35%) | 2,758,200 |
1 May 2006 | USD | 88.2 | 88.5 | 86.02 | 86.48 | 28.8267 | -1.41 (-1.60%) | 1,626,300 |
28 Apr 2006 | USD | 87 | 89.49 | 86.6801 | 87.89 | 29.2967 | +0.89 (+1.02%) | 1,509,600 |
27 Apr 2006 | USD | 87.75 | 87.75 | 84.77 | 87 | 29 | +1.2 (+1.40%) | 2,282,100 |
26 Apr 2006 | USD | 81.77 | 86.12 | 81.77 | 85.8 | 28.6 | +4.33 (+5.31%) | 3,668,700 |
25 Apr 2006 | USD | 83.39 | 83.68 | 81.16 | 81.47 | 27.1567 | -1.92 (-2.30%) | 2,346,600 |
24 Apr 2006 | USD | 85.01 | 85.1 | 82.86 | 83.39 | 27.7967 | -1.81 (-2.12%) | 1,635,000 |
21 Apr 2006 | USD | 85.79 | 85.86 | 84.61 | 85.2 | 28.4 | -0.59 (-0.69%) | 1,770,000 |
20 Apr 2006 | USD | 85.66 | 86.58 | 85.17 | 85.79 | 28.5967 | +0.27 (+0.32%) | 1,300,500 |