Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2006 | USD | 39.99 | 40.05 | 39.53 | 40 | 40 | +0.23 (+0.58%) | 1,552,800 |
25 May 2006 | USD | 39.41 | 39.78 | 39.18 | 39.77 | 39.77 | +0.46 (+1.17%) | 1,528,900 |
24 May 2006 | USD | 38.49 | 39.37 | 38.41 | 39.31 | 39.31 | +0.75 (+1.95%) | 2,263,100 |
23 May 2006 | USD | 39.41 | 39.47 | 38.55 | 38.56 | 38.56 | -0.7 (-1.78%) | 1,933,800 |
22 May 2006 | USD | 38.71 | 39.58 | 38.69 | 39.26 | 39.26 | +0.28 (+0.72%) | 2,098,300 |
19 May 2006 | USD | 39.05 | 39.24 | 38.7 | 38.98 | 38.98 | +0.27 (+0.70%) | 2,189,800 |
18 May 2006 | USD | 38.45 | 39.01 | 38.39 | 38.71 | 38.71 | +0.37 (+0.97%) | 2,346,600 |
17 May 2006 | USD | 38.57 | 39.11 | 38.33 | 38.34 | 38.34 | -0.42 (-1.08%) | 2,781,400 |
16 May 2006 | USD | 39.45 | 39.45 | 38.75 | 38.76 | 38.76 | -0.49 (-1.25%) | 2,923,600 |
15 May 2006 | USD | 39.31 | 39.5 | 39 | 39.25 | 39.25 | -0.05 (-0.13%) | 1,849,000 |
12 May 2006 | USD | 39.2 | 39.55 | 39.07 | 39.3 | 39.3 | -0.05 (-0.13%) | 2,138,800 |
11 May 2006 | USD | 39.96 | 39.99 | 39.26 | 39.35 | 39.35 | -0.91 (-2.26%) | 1,837,700 |
10 May 2006 | USD | 39.56 | 40.28 | 39.52 | 40.26 | 40.26 | +0.63 (+1.59%) | 2,417,300 |
9 May 2006 | USD | 39.55 | 39.95 | 39.44 | 39.63 | 39.63 | -0.27 (-0.68%) | 2,401,100 |
8 May 2006 | USD | 39 | 40.41 | 38.94 | 39.9 | 39.9 | -0.9 (-2.21%) | 3,632,800 |
5 May 2006 | USD | 40.35 | 40.9 | 40.1 | 40.8 | 40.8 | +1.34 (+3.40%) | 2,542,400 |
4 May 2006 | USD | 39.55 | 39.76 | 39.43 | 39.46 | 39.46 | -0.12 (-0.30%) | 922,500 |
3 May 2006 | USD | 39.47 | 39.71 | 39.35 | 39.58 | 39.58 | -0.15 (-0.38%) | 1,475,400 |
2 May 2006 | USD | 39.38 | 39.86 | 39.15 | 39.73 | 39.73 | +0.5 (+1.27%) | 2,728,100 |
1 May 2006 | USD | 39.9 | 39.99 | 39.09 | 39.23 | 39.23 | -0.61 (-1.53%) | 1,937,300 |
28 Apr 2006 | USD | 39.3 | 39.93 | 39.05 | 39.84 | 39.84 | +0.82 (+2.10%) | 2,245,300 |
27 Apr 2006 | USD | 38.61 | 39.53 | 38.55 | 39.02 | 39.02 | +0.17 (+0.44%) | 3,588,700 |
26 Apr 2006 | USD | 39.03 | 39.23 | 38.69 | 38.85 | 38.85 | -0.21 (-0.54%) | 1,753,000 |
25 Apr 2006 | USD | 39.38 | 39.42 | 38.7 | 39.06 | 39.06 | -0.31 (-0.79%) | 1,578,700 |
24 Apr 2006 | USD | 39.55 | 39.6 | 39.24 | 39.37 | 39.37 | -0.16 (-0.40%) | 1,888,900 |
21 Apr 2006 | USD | 39.55 | 39.69 | 39.24 | 39.53 | 39.53 | +0.14 (+0.36%) | 1,615,800 |
20 Apr 2006 | USD | 39.3 | 39.82 | 39.28 | 39.39 | 39.39 | -0.05 (-0.13%) | 2,083,400 |
19 Apr 2006 | USD | 39.56 | 39.69 | 39.24 | 39.44 | 39.44 | -0.05 (-0.13%) | 1,052,400 |
18 Apr 2006 | USD | 38.75 | 39.56 | 38.67 | 39.49 | 39.49 | +0.68 (+1.75%) | 1,985,100 |
17 Apr 2006 | USD | 38.62 | 38.92 | 38.4 | 38.81 | 38.81 | +0.2 (+0.52%) | 1,531,300 |