Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2006 | USD | 64.92 | 65.73 | 64.1 | 65.52 | 32.76 | +0.61 (+0.94%) | 712,400 |
23 May 2006 | USD | 64.78 | 65.84 | 64.58 | 64.91 | 32.455 | +0.25 (+0.39%) | 1,031,200 |
22 May 2006 | USD | 65.11 | 65.19 | 64.43 | 64.66 | 32.33 | -0.45 (-0.69%) | 546,400 |
19 May 2006 | USD | 64.33 | 65.57 | 64.32 | 65.11 | 32.555 | +0.53 (+0.82%) | 735,200 |
18 May 2006 | USD | 65.18 | 65.25 | 64.15 | 64.58 | 32.29 | -0.59 (-0.91%) | 930,400 |
17 May 2006 | USD | 65.98 | 65.99 | 64.75 | 65.17 | 32.585 | -0.9 (-1.36%) | 1,061,800 |
16 May 2006 | USD | 65.4 | 66.27 | 65.4 | 66.07 | 33.035 | +0.88 (+1.35%) | 1,024,000 |
15 May 2006 | USD | 64.4 | 65.19 | 64.35 | 65.19 | 32.595 | +0.24 (+0.37%) | 676,400 |
12 May 2006 | USD | 64.85 | 65.27 | 64.5 | 64.95 | 32.475 | -0.25 (-0.38%) | 659,800 |
11 May 2006 | USD | 66.09 | 66.09 | 64.92 | 65.2 | 32.6 | -0.48 (-0.73%) | 707,800 |
10 May 2006 | USD | 66 | 66.47 | 65.55 | 65.68 | 32.84 | +0.04 (+0.06%) | 1,199,800 |
9 May 2006 | USD | 66.02 | 66.4 | 65.46 | 65.64 | 32.82 | -0.02 (-0.03%) | 893,400 |
8 May 2006 | USD | 65.99 | 66 | 65.32 | 65.66 | 32.83 | +0.54 (+0.83%) | 1,051,800 |
5 May 2006 | USD | 64.3 | 65.3 | 64.3 | 65.12 | 32.56 | +0.69 (+1.07%) | 746,800 |
4 May 2006 | USD | 64.68 | 65.76 | 64.4 | 64.43 | 32.215 | -0.8 (-1.23%) | 966,600 |
3 May 2006 | USD | 64.95 | 65.35 | 64.77 | 65.23 | 32.615 | +0.29 (+0.45%) | 815,200 |
2 May 2006 | USD | 64.45 | 65.05 | 64.34 | 64.94 | 32.47 | +0.63 (+0.98%) | 447,800 |
1 May 2006 | USD | 65.57 | 65.71 | 63.85 | 64.31 | 32.155 | -0.98 (-1.50%) | 753,800 |
28 Apr 2006 | USD | 65.67 | 65.8 | 64.96 | 65.29 | 32.645 | -0.31 (-0.47%) | 581,000 |
27 Apr 2006 | USD | 65.36 | 65.68 | 65.01 | 65.6 | 32.8 | +0.07 (+0.11%) | 561,000 |
26 Apr 2006 | USD | 65.65 | 66 | 65.36 | 65.53 | 32.765 | +0.26 (+0.40%) | 480,600 |
25 Apr 2006 | USD | 64.4 | 65.41 | 64.4 | 65.27 | 32.635 | +0.99 (+1.54%) | 595,600 |
24 Apr 2006 | USD | 64.53 | 64.54 | 64.12 | 64.28 | 32.14 | -0.34 (-0.53%) | 468,600 |
21 Apr 2006 | USD | 64.71 | 64.99 | 64.45 | 64.62 | 32.31 | +0.28 (+0.44%) | 461,000 |
20 Apr 2006 | USD | 64.19 | 64.8 | 64.19 | 64.34 | 32.17 | -0.09 (-0.14%) | 464,200 |
19 Apr 2006 | USD | 64.25 | 64.57 | 64.06 | 64.43 | 32.215 | 0.0 (0.0%) | 618,000 |
18 Apr 2006 | USD | 64.28 | 64.67 | 63.91 | 64.43 | 32.215 | +0.21 (+0.33%) | 525,200 |
17 Apr 2006 | USD | 64.15 | 64.79 | 64.15 | 64.22 | 32.11 | -0.24 (-0.37%) | 377,200 |
14 Apr 2006 | USD | 64.46 | 64.46 | 64.46 | 64.46 | 32.23 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 64.5 | 64.64 | 64.06 | 64.46 | 32.23 | -0.36 (-0.56%) | 318,400 |