Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2006 | USD | 42.1 | 42.55 | 41.65 | 41.88 | 110.9404 | +0.03 (+0.07%) | 338,200 |
30 May 2006 | USD | 42.45 | 42.55 | 41.73 | 41.85 | 110.8609 | -0.6 (-1.41%) | 453,600 |
29 May 2006 | USD | 42.45 | 42.45 | 42.45 | 42.45 | 112.4503 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 41.75 | 42.8 | 41.61 | 42.45 | 112.4503 | +1.43 (+3.49%) | 857,100 |
25 May 2006 | USD | 40.85 | 41.07 | 40.46 | 41.02 | 108.6623 | +0.27 (+0.66%) | 342,400 |
24 May 2006 | USD | 40.68 | 41.22 | 40.01 | 40.75 | 107.947 | +0.1 (+0.25%) | 352,200 |
23 May 2006 | USD | 41.28 | 41.62 | 40.65 | 40.65 | 107.6821 | -0.28 (-0.68%) | 565,000 |
22 May 2006 | USD | 41.6 | 41.6 | 40.42 | 40.93 | 108.4238 | -0.76 (-1.82%) | 860,400 |
19 May 2006 | USD | 42.35 | 42.6 | 41.51 | 41.69 | 110.4371 | -0.71 (-1.67%) | 1,070,900 |
18 May 2006 | USD | 42.44 | 42.83 | 42.31 | 42.4 | 112.3179 | -0.03 (-0.07%) | 582,100 |
17 May 2006 | USD | 42.99 | 43.4 | 42.4 | 42.43 | 112.3974 | -0.53 (-1.23%) | 479,500 |
16 May 2006 | USD | 43 | 43.47 | 42.83 | 42.96 | 113.8013 | -0.12 (-0.28%) | 531,200 |
15 May 2006 | USD | 42.95 | 43.34 | 42.79 | 43.08 | 114.1192 | -0.12 (-0.28%) | 403,000 |
12 May 2006 | USD | 43.5 | 43.67 | 43 | 43.2 | 114.4371 | -0.31 (-0.71%) | 655,000 |
11 May 2006 | USD | 42.85 | 43.86 | 42.16 | 43.51 | 115.2583 | +0.12 (+0.28%) | 927,900 |
10 May 2006 | USD | 45 | 45.47 | 42.99 | 43.39 | 114.9404 | -3.43 (-7.33%) | 1,956,500 |
9 May 2006 | USD | 47.85 | 47.95 | 46.7 | 46.82 | 124.0265 | -0.88 (-1.84%) | 1,014,600 |
8 May 2006 | USD | 47.91 | 48.49 | 47.69 | 47.7 | 126.3576 | -0.2 (-0.42%) | 1,114,000 |
5 May 2006 | USD | 48 | 48.82 | 47.87 | 47.9 | 126.8874 | -0.07 (-0.15%) | 718,100 |
4 May 2006 | USD | 47.98 | 48.74 | 47.79 | 47.97 | 127.0728 | -0.02 (-0.04%) | 382,400 |
3 May 2006 | USD | 48.8 | 48.94 | 47.32 | 47.99 | 127.1258 | -0.9 (-1.84%) | 814,000 |
2 May 2006 | USD | 49.15 | 49.7 | 48.8 | 48.89 | 129.5099 | -0.24 (-0.49%) | 404,000 |
1 May 2006 | USD | 49.22 | 50.01 | 48.93 | 49.13 | 130.1457 | -0.22 (-0.45%) | 505,500 |
28 Apr 2006 | USD | 49.94 | 50.15 | 49.28 | 49.35 | 130.7285 | -0.81 (-1.61%) | 192,700 |
27 Apr 2006 | USD | 48.99 | 50.68 | 48.99 | 50.16 | 132.8742 | +1.17 (+2.39%) | 404,000 |
26 Apr 2006 | USD | 49.71 | 49.9 | 48.53 | 48.99 | 129.7748 | -0.73 (-1.47%) | 814,500 |
25 Apr 2006 | USD | 51.2 | 51.34 | 49.52 | 49.72 | 131.7086 | -0.7 (-1.39%) | 417,100 |
24 Apr 2006 | USD | 50.64 | 50.84 | 50.01 | 50.42 | 133.5629 | -0.32 (-0.63%) | 236,400 |
21 Apr 2006 | USD | 50.94 | 51.25 | 49.97 | 50.74 | 134.4106 | -0.19 (-0.37%) | 376,600 |
20 Apr 2006 | USD | 51.27 | 51.3 | 50.7 | 50.93 | 134.9139 | -0.25 (-0.49%) | 199,500 |