Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2006 | USD | 62.27 | 62.82 | 61.69 | 62.33 | 62.33 | +0.096 (+0.15%) | 167,100 |
23 May 2006 | USD | 62.6 | 63.28 | 62.23 | 62.234 | 62.234 | -0.686 (-1.09%) | 81,700 |
22 May 2006 | USD | 62.85 | 62.92 | 62.07 | 62.92 | 62.92 | -0.17 (-0.27%) | 172,000 |
19 May 2006 | USD | 62.79 | 63.71 | 62.35 | 63.09 | 63.09 | +0.15 (+0.24%) | 91,700 |
18 May 2006 | USD | 64.15 | 64.21 | 62.89 | 62.94 | 62.94 | -0.49 (-0.77%) | 36,800 |
17 May 2006 | USD | 64.14 | 64.14 | 63.27 | 63.43 | 63.43 | -1.21 (-1.87%) | 68,700 |
16 May 2006 | USD | 65.13 | 65.21 | 64.54 | 64.64 | 64.64 | -0.25 (-0.39%) | 29,900 |
15 May 2006 | USD | 64.08 | 64.94 | 63.38 | 64.89 | 64.89 | +0.88 (+1.37%) | 69,600 |
12 May 2006 | USD | 64.37 | 64.46 | 63.37 | 64.01 | 64.01 | -0.82 (-1.26%) | 62,600 |
11 May 2006 | USD | 65.73 | 66.05 | 64.75 | 64.83 | 64.83 | -1.22 (-1.85%) | 57,000 |
10 May 2006 | USD | 66.19 | 66.63 | 66 | 66.05 | 66.05 | -0.24 (-0.36%) | 58,000 |
9 May 2006 | USD | 66.4 | 66.54 | 65.85 | 66.29 | 66.29 | -0.03 (-0.05%) | 149,400 |
8 May 2006 | USD | 66.18 | 66.4 | 65.93 | 66.32 | 66.32 | +0.29 (+0.44%) | 146,300 |
5 May 2006 | USD | 65.92 | 66.36 | 65.8 | 66.03 | 66.03 | +0.84 (+1.29%) | 48,100 |
4 May 2006 | USD | 64.5 | 65.52 | 64.5 | 65.19 | 65.19 | +0.91 (+1.42%) | 47,200 |
3 May 2006 | USD | 64.35 | 64.41 | 63.7701 | 64.28 | 64.28 | +0.12 (+0.19%) | 32,300 |
2 May 2006 | USD | 65 | 65 | 63.8 | 64.16 | 64.16 | -0.66 (-1.02%) | 51,800 |
1 May 2006 | USD | 65.99 | 66.08 | 64.62 | 64.82 | 64.82 | -0.79 (-1.20%) | 48,800 |
28 Apr 2006 | USD | 65.62 | 66.07 | 65.4 | 65.61 | 65.61 | +0.236 (+0.36%) | 63,100 |
27 Apr 2006 | USD | 66 | 66 | 64.46 | 65.3738 | 65.3738 | +0.414 (+0.64%) | 57,900 |
26 Apr 2006 | USD | 65.42 | 65.42 | 64.82 | 64.96 | 64.96 | -0.2 (-0.31%) | 61,400 |
25 Apr 2006 | USD | 65.7 | 65.78 | 65.01 | 65.16 | 65.16 | -0.5 (-0.76%) | 44,900 |
24 Apr 2006 | USD | 66.15 | 66.15 | 65.36 | 65.66 | 65.66 | -0.34 (-0.52%) | 49,900 |
21 Apr 2006 | USD | 66.1 | 66.41 | 65.83 | 66 | 66 | +0.01 (+0.02%) | 63,400 |
20 Apr 2006 | USD | 66.05 | 66.09 | 65.44 | 65.99 | 65.99 | +0.07 (+0.11%) | 33,500 |
19 Apr 2006 | USD | 65.2 | 66.09 | 65 | 65.92 | 65.92 | +0.8 (+1.23%) | 32,900 |
18 Apr 2006 | USD | 63.81 | 65.36 | 63.75 | 65.12 | 65.12 | +1.55 (+2.44%) | 44,100 |
17 Apr 2006 | USD | 63.6 | 63.98 | 63.46 | 63.57 | 63.57 | -0.18 (-0.28%) | 40,300 |
14 Apr 2006 | USD | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 64.38 | 64.55 | 63.59 | 63.75 | 63.75 | -0.85 (-1.32%) | 47,500 |