Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2006 | USD | 39.31 | 39.59 | 38.63 | 39.21 | 39.21 | -0.01 (-0.03%) | 227,812 |
23 May 2006 | USD | 39.555 | 39.94 | 39.22 | 39.22 | 39.22 | +0.02 (+0.05%) | 215,458 |
22 May 2006 | USD | 38.8 | 39.4 | 38.5 | 39.2 | 39.2 | +0.22 (+0.56%) | 201,653 |
19 May 2006 | USD | 38.73 | 39.37 | 38.69 | 38.98 | 38.98 | +0.23 (+0.59%) | 192,665 |
18 May 2006 | USD | 39.35 | 39.48 | 38.65 | 38.75 | 38.75 | -0.35 (-0.90%) | 171,183 |
17 May 2006 | USD | 39.58 | 39.58 | 38.75 | 39.1 | 39.1 | -0.61 (-1.54%) | 433,084 |
16 May 2006 | USD | 39.63 | 39.83 | 39.36 | 39.71 | 39.71 | +0.25 (+0.63%) | 231,178 |
15 May 2006 | USD | 39.18 | 39.81 | 39.18 | 39.46 | 39.46 | +0.13 (+0.33%) | 259,696 |
12 May 2006 | USD | 39.06 | 39.44 | 38.87 | 39.33 | 39.33 | +0.25 (+0.64%) | 218,822 |
11 May 2006 | USD | 39.47 | 39.49 | 38.76 | 39.08 | 39.08 | -0.22 (-0.56%) | 323,572 |
10 May 2006 | USD | 39.45 | 39.45 | 39.2 | 39.3 | 39.3 | -0.13 (-0.33%) | 186,820 |
9 May 2006 | USD | 39.42 | 39.45 | 39.15 | 39.43 | 39.43 | +0.05 (+0.13%) | 242,056 |
8 May 2006 | USD | 39.52 | 39.56 | 39.27 | 39.38 | 39.38 | -0.11 (-0.28%) | 178,786 |
5 May 2006 | USD | 39.5 | 39.54 | 39.13 | 39.49 | 39.49 | +0.19 (+0.48%) | 190,133 |
4 May 2006 | USD | 39.35 | 39.43 | 39.21 | 39.3 | 39.3 | -0.01 (-0.03%) | 292,242 |
3 May 2006 | USD | 39.28 | 39.44 | 39.14 | 39.31 | 39.31 | +0.08 (+0.20%) | 258,726 |
2 May 2006 | USD | 39.04 | 39.31 | 38.74 | 39.23 | 39.23 | -0.05 (-0.13%) | 525,619 |
1 May 2006 | USD | 39.64 | 39.71 | 39.22 | 39.28 | 39.28 | -0.39 (-0.98%) | 468,869 |
28 Apr 2006 | USD | 39.87 | 40.02 | 39.64 | 39.67 | 39.67 | -0.35 (-0.87%) | 430,990 |
27 Apr 2006 | USD | 40.05 | 40.17 | 39.84 | 40.02 | 40.02 | -0.15 (-0.37%) | 397,145 |
26 Apr 2006 | USD | 39.94 | 40.74 | 39.81 | 40.17 | 40.17 | +0.36 (+0.90%) | 236,793 |
25 Apr 2006 | USD | 39.94 | 39.96 | 39.72 | 39.81 | 39.81 | +0.01 (+0.03%) | 293,386 |
24 Apr 2006 | USD | 40 | 40 | 39.48 | 39.8 | 39.8 | -0.2 (-0.50%) | 295,930 |
21 Apr 2006 | USD | 40 | 40.1 | 39.76 | 40 | 40 | +0.07 (+0.18%) | 255,633 |
20 Apr 2006 | USD | 40.01 | 40.43 | 39.5 | 39.93 | 39.93 | -0.97 (-2.37%) | 905,853 |
19 Apr 2006 | USD | 39.65 | 41.75 | 39.49 | 40.9 | 40.9 | +1.25 (+3.15%) | 1,075,885 |
18 Apr 2006 | USD | 38.29 | 40.18 | 38.04 | 39.65 | 39.65 | +2.65 (+7.16%) | 1,759,634 |
17 Apr 2006 | USD | 37.4 | 37.66 | 36.97 | 37 | 37 | -0.32 (-0.86%) | 237,300 |
14 Apr 2006 | USD | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 36.95 | 37.32 | 36.75 | 37.32 | 37.32 | +0.46 (+1.25%) | 313,273 |