Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2006 | USD | 27.75 | 28.24 | 26.28 | 27.18 | 4.53 | -1.21 (-4.26%) | 2,371,100 |
23 May 2006 | USD | 29.74 | 30.35 | 28.19 | 28.39 | 4.7317 | -0.48 (-1.66%) | 1,864,500 |
22 May 2006 | USD | 28 | 29.65 | 27.3 | 28.87 | 4.8117 | -1.73 (-5.65%) | 2,134,100 |
19 May 2006 | USD | 31.5 | 31.75 | 30.13 | 30.6 | 5.1 | -0.2 (-0.65%) | 2,046,900 |
18 May 2006 | USD | 31.67 | 32 | 30.5801 | 30.8 | 5.1333 | -0.85 (-2.69%) | 1,604,800 |
17 May 2006 | USD | 32.22 | 32.87 | 30.9 | 31.65 | 5.275 | -1.17 (-3.56%) | 1,378,300 |
16 May 2006 | USD | 33.25 | 33.64 | 31.94 | 32.82 | 5.47 | +0.35 (+1.08%) | 989,200 |
15 May 2006 | USD | 32.23 | 33.49 | 31.6 | 32.47 | 5.4117 | -1.53 (-4.50%) | 1,399,300 |
12 May 2006 | USD | 34.39 | 34.92 | 33.36 | 34 | 5.6667 | -1.4 (-3.95%) | 1,241,200 |
11 May 2006 | USD | 36.13 | 36.8 | 34.78 | 35.4 | 5.9 | -1.15 (-3.15%) | 1,401,800 |
10 May 2006 | USD | 36 | 36.55 | 35.69 | 36.55 | 6.0917 | -0.05 (-0.14%) | 1,019,900 |
9 May 2006 | USD | 36.26 | 37.1 | 36.08 | 36.6 | 6.1 | -0.78 (-2.09%) | 742,900 |
8 May 2006 | USD | 36.85 | 37.5 | 36.44 | 37.38 | 6.23 | +0.14 (+0.38%) | 560,800 |
5 May 2006 | USD | 36.5 | 37.73 | 36.4 | 37.24 | 6.2067 | +1.18 (+3.27%) | 1,148,300 |
4 May 2006 | USD | 35.8 | 36.17 | 35.57 | 36.06 | 6.01 | -0.08 (-0.22%) | 982,500 |
3 May 2006 | USD | 36 | 36.35 | 35.66 | 36.14 | 6.0233 | -0.24 (-0.66%) | 915,200 |
2 May 2006 | USD | 35.05 | 36.67 | 34.82 | 36.38 | 6.0633 | +1.4 (+4.00%) | 1,038,600 |
1 May 2006 | USD | 35.49 | 36.09 | 34.9 | 34.98 | 5.83 | -0.23 (-0.65%) | 410,200 |
28 Apr 2006 | USD | 34.24 | 35.24 | 34.07 | 35.21 | 5.8683 | +1.27 (+3.74%) | 834,400 |
27 Apr 2006 | USD | 34.26 | 34.35 | 33.36 | 33.94 | 5.6567 | -0.78 (-2.25%) | 1,365,600 |
26 Apr 2006 | USD | 34.26 | 34.88 | 34.2 | 34.72 | 5.7867 | +0.65 (+1.91%) | 1,588,600 |
25 Apr 2006 | USD | 34.7 | 34.96 | 33.92 | 34.07 | 5.6783 | -0.73 (-2.10%) | 1,273,200 |
24 Apr 2006 | USD | 35.3 | 35.3 | 34.26 | 34.8 | 5.8 | -0.5 (-1.42%) | 1,147,000 |
21 Apr 2006 | USD | 34.75 | 36.27 | 34.75 | 35.3 | 5.8833 | +0.1 (+0.28%) | 912,800 |
20 Apr 2006 | USD | 35.8 | 35.82 | 34.53 | 35.2 | 5.8667 | -0.6 (-1.68%) | 963,400 |
19 Apr 2006 | USD | 35.5 | 36.01 | 35.14 | 35.8 | 5.9667 | +0.39 (+1.10%) | 945,200 |
18 Apr 2006 | USD | 34.4 | 35.55 | 34.3 | 35.41 | 5.9017 | +1.31 (+3.84%) | 693,100 |
17 Apr 2006 | USD | 33.58 | 34.17 | 33.4 | 34.1 | 5.6833 | +0.27 (+0.80%) | 719,100 |
14 Apr 2006 | USD | 33.83 | 33.83 | 33.83 | 33.83 | 5.6383 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 33.5 | 34.3 | 33.29 | 33.83 | 5.6383 | -0.17 (-0.50%) | 787,100 |