Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2006 | USD | 31.81 | 32 | 31.46 | 31.64 | 31.64 | -0.17 (-0.53%) | 965,255 |
25 Apr 2006 | USD | 31.85 | 31.9 | 31.54 | 31.81 | 31.81 | +0.09 (+0.28%) | 573,628 |
24 Apr 2006 | USD | 31.45 | 32.02 | 30.7 | 31.72 | 31.72 | +0.3 (+0.95%) | 1,153,057 |
21 Apr 2006 | USD | 32.11 | 32.14 | 30.95 | 31.42 | 31.42 | -0.77 (-2.39%) | 1,350,802 |
20 Apr 2006 | USD | 30.95 | 32.81 | 30.8729 | 32.19 | 32.19 | -0.41 (-1.26%) | 2,244,783 |
19 Apr 2006 | USD | 32.3 | 32.93 | 32.3 | 32.6 | 32.6 | +0.4 (+1.24%) | 1,426,718 |
18 Apr 2006 | USD | 31.94 | 32.55 | 31.87 | 32.2 | 32.2 | +0.66 (+2.09%) | 1,672,187 |
17 Apr 2006 | USD | 31.3 | 31.81 | 31.1 | 31.54 | 31.54 | +0.06 (+0.19%) | 988,381 |
14 Apr 2006 | USD | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 30.7 | 31.72 | 30.67 | 31.48 | 31.48 | +0.72 (+2.34%) | 1,110,786 |
12 Apr 2006 | USD | 30.56 | 31.08 | 30.33 | 30.76 | 30.76 | +0.31 (+1.02%) | 623,788 |
11 Apr 2006 | USD | 31.19 | 31.2204 | 30.16 | 30.45 | 30.45 | -0.6 (-1.93%) | 1,143,671 |
10 Apr 2006 | USD | 31.04 | 31.25 | 30.91 | 31.05 | 31.05 | +0.12 (+0.39%) | 884,349 |
7 Apr 2006 | USD | 31.91 | 31.94 | 30.85 | 30.93 | 30.93 | -0.79 (-2.49%) | 834,633 |
6 Apr 2006 | USD | 32.18 | 32.5 | 31.57 | 31.72 | 31.72 | -0.49 (-1.52%) | 1,324,567 |
5 Apr 2006 | USD | 32.29 | 32.29 | 32 | 32.21 | 32.21 | +0.21 (+0.66%) | 1,861,792 |
4 Apr 2006 | USD | 32.84 | 32.85 | 31.65 | 32 | 32 | -0.58 (-1.78%) | 1,832,451 |
3 Apr 2006 | USD | 32.97 | 32.97 | 32.53 | 32.58 | 32.58 | -0.23 (-0.70%) | 1,239,839 |
31 Mar 2006 | USD | 32.66 | 32.92 | 32.58 | 32.81 | 32.81 | +0.31 (+0.95%) | 941,405 |
30 Mar 2006 | USD | 32.52 | 32.85 | 32.37 | 32.5 | 32.5 | +0.1 (+0.31%) | 1,198,601 |
29 Mar 2006 | USD | 32.17 | 32.5 | 32.08 | 32.4 | 32.4 | +0.37 (+1.16%) | 940,909 |
28 Mar 2006 | USD | 32 | 32.15 | 31.85 | 32.03 | 32.03 | +0.06 (+0.19%) | 578,029 |
27 Mar 2006 | USD | 31.8 | 32 | 31.59 | 31.97 | 31.97 | +0.28 (+0.88%) | 767,243 |
24 Mar 2006 | USD | 32.09 | 32.2 | 31.67 | 31.69 | 31.69 | -0.4 (-1.25%) | 676,306 |
23 Mar 2006 | USD | 32.05 | 32.25 | 31.95 | 32.09 | 32.09 | +0.3 (+0.94%) | 1,104,270 |
22 Mar 2006 | USD | 32.28 | 32.35 | 31.66 | 31.79 | 31.79 | -1.49 (-4.48%) | 2,974,887 |
21 Mar 2006 | USD | 33.45 | 33.96 | 32.88 | 33.28 | 33.28 | -0.15 (-0.45%) | 833,918 |
20 Mar 2006 | USD | 32.87 | 33.63 | 32.65 | 33.43 | 33.43 | +0.68 (+2.08%) | 1,065,192 |
17 Mar 2006 | USD | 33.08 | 33.22 | 32.71 | 32.75 | 32.75 | -0.15 (-0.46%) | 665,602 |
16 Mar 2006 | USD | 33.4 | 33.95 | 32.68 | 32.9 | 32.9 | -0.34 (-1.02%) | 1,172,305 |