Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2006 | USD | 40.25 | 40.25 | 39.99 | 40.24 | 20.12 | +0.09 (+0.22%) | 13,200 |
7 Jun 2006 | USD | 40.2 | 40.48 | 39.94 | 40.15 | 20.075 | -0.11 (-0.27%) | 110,400 |
6 Jun 2006 | USD | 40.16 | 40.94 | 39.96 | 40.26 | 20.13 | 0.0 (0.0%) | 61,600 |
5 Jun 2006 | USD | 40.07 | 40.4 | 39.95 | 40.26 | 20.13 | +0.14 (+0.35%) | 21,600 |
2 Jun 2006 | USD | 39.46 | 40.5 | 39.46 | 40.12 | 20.06 | +0.67 (+1.70%) | 25,800 |
1 Jun 2006 | USD | 40.02 | 40.12 | 39.35 | 39.45 | 19.725 | -0.67 (-1.67%) | 17,600 |
31 May 2006 | USD | 39.6 | 40.12 | 39.3 | 40.12 | 20.06 | +0.42 (+1.06%) | 16,400 |
30 May 2006 | USD | 39.04 | 39.8652 | 39.04 | 39.7 | 19.85 | +0.76 (+1.95%) | 32,000 |
29 May 2006 | USD | 38.94 | 38.94 | 38.94 | 38.94 | 19.47 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 38.49 | 39.1501 | 38.24 | 38.94 | 19.47 | +0.51 (+1.33%) | 12,800 |
25 May 2006 | USD | 38.45 | 38.51 | 38.15 | 38.43 | 19.215 | -0.12 (-0.31%) | 26,800 |
24 May 2006 | USD | 38.7 | 38.9672 | 38.3 | 38.55 | 19.275 | -0.29 (-0.75%) | 25,600 |
23 May 2006 | USD | 39.27 | 39.76 | 38.77 | 38.84 | 19.42 | -0.55 (-1.40%) | 26,800 |
22 May 2006 | USD | 38.99 | 39.4999 | 38.84 | 39.39 | 19.695 | +0.2 (+0.51%) | 8,400 |
19 May 2006 | USD | 39.76 | 39.76 | 38.9 | 39.19 | 19.595 | -0.58 (-1.46%) | 16,400 |
18 May 2006 | USD | 39.57 | 40.05 | 39.57 | 39.77 | 19.885 | +0.1 (+0.25%) | 5,400 |
17 May 2006 | USD | 39 | 39.75 | 38.99 | 39.67 | 19.835 | +0.53 (+1.35%) | 10,600 |
16 May 2006 | USD | 39.24 | 39.5 | 39.14 | 39.14 | 19.57 | 0.0 (0.0%) | 10,000 |
15 May 2006 | USD | 39.25 | 39.41 | 39 | 39.14 | 19.57 | -0.76 (-1.90%) | 50,800 |
12 May 2006 | USD | 40.47 | 40.55 | 39.56 | 39.9 | 19.95 | -0.47 (-1.16%) | 27,600 |
11 May 2006 | USD | 40.8 | 41.05 | 40.37 | 40.37 | 20.185 | -0.43 (-1.05%) | 7,600 |
10 May 2006 | USD | 40.72 | 40.92 | 40.6 | 40.8 | 20.4 | -0.12 (-0.29%) | 41,600 |
9 May 2006 | USD | 41.1 | 41.34 | 40.92 | 40.92 | 20.46 | -0.28 (-0.68%) | 25,000 |
8 May 2006 | USD | 41.5 | 41.5 | 40.2 | 41.2 | 20.6 | -0.3 (-0.72%) | 39,800 |
5 May 2006 | USD | 40.9 | 41.6 | 40.8 | 41.5 | 20.75 | +0.38 (+0.92%) | 8,200 |
4 May 2006 | USD | 40.6 | 41.12 | 40.59 | 41.12 | 20.56 | +0.45 (+1.11%) | 30,000 |
3 May 2006 | USD | 40.96 | 40.96 | 40.4 | 40.67 | 20.335 | -0.73 (-1.76%) | 12,600 |
2 May 2006 | USD | 41.38 | 41.5 | 41.35 | 41.4 | 20.7 | +0.14 (+0.34%) | 24,400 |
1 May 2006 | USD | 41.18 | 41.5 | 41.18 | 41.26 | 20.63 | -0.02 (-0.05%) | 11,400 |
28 Apr 2006 | USD | 41.25 | 41.35 | 41.11 | 41.28 | 20.64 | -0.22 (-0.53%) | 12,400 |