Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2006 | USD | 50.85 | 51.42 | 50.78 | 51.37 | 25.685 | +1.08 (+2.15%) | 22,200 |
18 May 2006 | USD | 50.72 | 50.88 | 50.29 | 50.29 | 25.145 | -0.81 (-1.59%) | 10,500 |
17 May 2006 | USD | 51.96 | 52.08 | 51.1 | 51.1 | 25.55 | -0.92 (-1.77%) | 5,000 |
16 May 2006 | USD | 52.191 | 52.191 | 52 | 52.02 | 26.01 | -0.16 (-0.31%) | 4,100 |
15 May 2006 | USD | 52.5 | 52.5 | 51.54 | 52.18 | 26.09 | -0.7 (-1.32%) | 3,600 |
12 May 2006 | USD | 53.25 | 53.44 | 52.88 | 52.88 | 26.44 | -0.38 (-0.71%) | 9,100 |
11 May 2006 | USD | 53.96 | 53.96 | 53.24 | 53.26 | 26.63 | -1.53 (-2.79%) | 15,600 |
10 May 2006 | USD | 54.69 | 54.82 | 54.69 | 54.79 | 27.395 | -1.38 (-2.46%) | 23,100 |
9 May 2006 | USD | 56.39 | 56.39 | 56.17 | 56.17 | 28.085 | -0.46 (-0.81%) | 4,600 |
8 May 2006 | USD | 56.75 | 56.75 | 56.63 | 56.63 | 28.315 | -0.06 (-0.11%) | 300 |
5 May 2006 | USD | 56.6 | 56.69 | 56.32 | 56.69 | 28.345 | +0.21 (+0.37%) | 5,000 |
4 May 2006 | USD | 56.11 | 56.48 | 56.11 | 56.48 | 28.24 | +0.83 (+1.49%) | 1,100 |
3 May 2006 | USD | 55.19 | 55.65 | 55.19 | 55.65 | 27.825 | +0.31 (+0.56%) | 4,600 |
2 May 2006 | USD | 55.32 | 55.58 | 55.32 | 55.34 | 27.67 | +0.17 (+0.31%) | 7,700 |
1 May 2006 | USD | 55.39 | 55.61 | 55.17 | 55.17 | 27.585 | -0.24 (-0.43%) | 6,300 |
28 Apr 2006 | USD | 55.44 | 55.44 | 55.32 | 55.41 | 27.705 | -0.08 (-0.14%) | 101,400 |
27 Apr 2006 | USD | 54.29 | 55.49 | 54.29 | 55.49 | 27.745 | +0.78 (+1.43%) | 82,800 |
26 Apr 2006 | USD | 55.29 | 55.29 | 54.6 | 54.71 | 27.355 | -0.3 (-0.55%) | 194,000 |
25 Apr 2006 | USD | 55.27 | 55.27 | 55.01 | 55.01 | 27.505 | +0.04 (+0.07%) | 20,400 |
24 Apr 2006 | USD | 54.18 | 54.97 | 54.03 | 54.97 | 27.485 | +0.36 (+0.66%) | 190,100 |
21 Apr 2006 | USD | 56.15 | 56.15 | 54.35 | 54.61 | 27.305 | -1.46 (-2.60%) | 55,700 |
20 Apr 2006 | USD | 57.03 | 57.03 | 56.07 | 56.07 | 28.035 | -0.49 (-0.87%) | 58,800 |
19 Apr 2006 | USD | 55.89 | 56.56 | 55.89 | 56.56 | 28.28 | +0.78 (+1.40%) | 4,800 |
18 Apr 2006 | USD | 54.77 | 55.78 | 54.77 | 55.78 | 27.89 | +1.51 (+2.78%) | 34,300 |
17 Apr 2006 | USD | 55.4 | 55.4 | 54.2444 | 54.27 | 27.135 | -0.54 (-0.99%) | 4,300 |
14 Apr 2006 | USD | 54.81 | 54.81 | 54.81 | 54.81 | 27.405 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 54.81 | 54.81 | 54.81 | 54.81 | 27.405 | +0.17 (+0.31%) | 100 |
12 Apr 2006 | USD | 54.6 | 54.78 | 54.52 | 54.64 | 27.32 | +0.44 (+0.81%) | 89,000 |
11 Apr 2006 | USD | 55.2 | 55.2 | 54.0701 | 54.2 | 27.1 | -0.7 (-1.28%) | 21,300 |
10 Apr 2006 | USD | 55.2299 | 55.2299 | 54.9 | 54.9 | 27.45 | -0.71 (-1.28%) | 4,900 |