Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2006 | USD | 36 | 36 | 34.35 | 35.75 | 35.75 | -0.56 (-1.54%) | 301,500 |
18 May 2006 | USD | 37.45 | 37.7 | 34.32 | 36.31 | 36.31 | -1.24 (-3.30%) | 152,500 |
17 May 2006 | USD | 37.9 | 38.3 | 37.32 | 37.55 | 37.55 | -0.45 (-1.18%) | 220,200 |
16 May 2006 | USD | 37.83 | 38.23 | 37.29 | 38 | 38 | +0.18 (+0.48%) | 168,000 |
15 May 2006 | USD | 37.75 | 38 | 36.75 | 37.82 | 37.82 | -0.08 (-0.21%) | 182,000 |
12 May 2006 | USD | 38.8 | 38.9 | 37.4 | 37.9 | 37.9 | -0.93 (-2.40%) | 167,700 |
11 May 2006 | USD | 40.35 | 40.8 | 38.79 | 38.83 | 38.83 | -1.52 (-3.77%) | 211,500 |
10 May 2006 | USD | 40.15 | 41.09 | 40.15 | 40.35 | 40.35 | +0.3 (+0.75%) | 179,300 |
9 May 2006 | USD | 40.72 | 40.99 | 39.95 | 40.05 | 40.05 | -0.7 (-1.72%) | 175,400 |
8 May 2006 | USD | 40.85 | 40.95 | 40.41 | 40.75 | 40.75 | -0.1 (-0.24%) | 105,100 |
5 May 2006 | USD | 40.99 | 41.17 | 40.71 | 40.85 | 40.85 | -0.04 (-0.10%) | 120,100 |
4 May 2006 | USD | 40.65 | 41.45 | 40.32 | 40.89 | 40.89 | +0.34 (+0.84%) | 375,400 |
3 May 2006 | USD | 39.51 | 40.75 | 39.51 | 40.55 | 40.55 | +1.2 (+3.05%) | 223,100 |
2 May 2006 | USD | 38.4 | 39.44 | 37.88 | 39.35 | 39.35 | +0.85 (+2.21%) | 317,700 |
1 May 2006 | USD | 39 | 39.11 | 38.15 | 38.5 | 38.5 | -0.43 (-1.10%) | 277,600 |
28 Apr 2006 | USD | 39.2 | 39.88 | 38.83 | 38.93 | 38.93 | -0.3 (-0.76%) | 274,500 |
27 Apr 2006 | USD | 39.65 | 39.65 | 37 | 39.23 | 39.23 | -0.7 (-1.75%) | 1,095,400 |
26 Apr 2006 | USD | 37.32 | 40.04 | 37.32 | 39.93 | 39.93 | +2.84 (+7.66%) | 1,274,600 |
25 Apr 2006 | USD | 37.65 | 37.65 | 36.74 | 37.09 | 37.09 | -0.66 (-1.75%) | 127,000 |
24 Apr 2006 | USD | 37.49 | 38.11 | 36.33 | 37.75 | 37.75 | +0.33 (+0.88%) | 280,900 |
21 Apr 2006 | USD | 37.88 | 37.88 | 37.06 | 37.42 | 37.42 | -0.34 (-0.90%) | 92,400 |
20 Apr 2006 | USD | 37.95 | 38.05 | 37.44 | 37.76 | 37.76 | -0.24 (-0.63%) | 102,300 |
19 Apr 2006 | USD | 37.75 | 38.15 | 37.33 | 38 | 38 | +0.16 (+0.42%) | 277,500 |
18 Apr 2006 | USD | 35.98 | 37.85 | 35.97 | 37.84 | 37.84 | +1.91 (+5.32%) | 182,800 |
17 Apr 2006 | USD | 36.22 | 36.22 | 35.69 | 35.93 | 35.93 | -0.34 (-0.94%) | 134,800 |
14 Apr 2006 | USD | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 36.13 | 36.66 | 35.75 | 36.27 | 36.27 | +0.09 (+0.25%) | 108,900 |
12 Apr 2006 | USD | 36.35 | 36.45 | 36.02 | 36.18 | 36.18 | -0.23 (-0.63%) | 119,400 |
11 Apr 2006 | USD | 37.23 | 37.46 | 36.27 | 36.41 | 36.41 | -0.72 (-1.94%) | 158,700 |
10 Apr 2006 | USD | 37.8 | 37.8 | 36.88 | 37.13 | 37.13 | -0.7 (-1.85%) | 206,200 |