Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2006 | USD | 37.6 | 38.3 | 36.75 | 36.77 | 36.77 | -0.93 (-2.47%) | 181,100 |
6 Apr 2006 | USD | 38 | 38.1 | 37.54 | 37.7 | 37.7 | -0.35 (-0.92%) | 104,900 |
5 Apr 2006 | USD | 38.25 | 38.5 | 37.7 | 38.05 | 38.05 | -0.08 (-0.21%) | 217,300 |
4 Apr 2006 | USD | 36.85 | 38.68 | 36.85 | 38.13 | 38.13 | +1.2 (+3.25%) | 419,300 |
3 Apr 2006 | USD | 38.25 | 38.25 | 35.01 | 36.93 | 36.93 | -1.32 (-3.45%) | 549,800 |
31 Mar 2006 | USD | 38.75 | 39.35 | 37.15 | 38.25 | 38.25 | +1 (+2.68%) | 598,500 |
30 Mar 2006 | USD | 36.4 | 37.64 | 36.4 | 37.25 | 37.25 | +0.9 (+2.48%) | 690,400 |
29 Mar 2006 | USD | 35.62 | 36.82 | 35.2 | 36.35 | 36.35 | +0.73 (+2.05%) | 435,200 |
28 Mar 2006 | USD | 33.48 | 35.62 | 33.38 | 35.62 | 35.62 | +2.24 (+6.71%) | 336,000 |
27 Mar 2006 | USD | 33.57 | 34 | 33.05 | 33.38 | 33.38 | +0.04 (+0.12%) | 203,500 |
24 Mar 2006 | USD | 33.65 | 33.99 | 33.01 | 33.34 | 33.34 | -0.22 (-0.66%) | 143,700 |
23 Mar 2006 | USD | 31.4 | 33.94 | 31.348 | 33.56 | 33.56 | +2.16 (+6.88%) | 347,100 |
22 Mar 2006 | USD | 30.5 | 31.54 | 30.5 | 31.4 | 31.4 | +0.8 (+2.61%) | 592,600 |
21 Mar 2006 | USD | 30.44 | 31.2 | 30.31 | 30.6 | 30.6 | -0.09 (-0.29%) | 198,800 |
20 Mar 2006 | USD | 31.9 | 31.9 | 30.34 | 30.69 | 30.69 | -0.86 (-2.73%) | 191,400 |
17 Mar 2006 | USD | 31.25 | 32.21 | 31.05 | 31.55 | 31.55 | +0.86 (+2.80%) | 316,100 |
16 Mar 2006 | USD | 29.76 | 31 | 29.65 | 30.69 | 30.69 | +1.18 (+4.00%) | 441,800 |
15 Mar 2006 | USD | 27.15 | 29.6 | 27.15 | 29.51 | 29.51 | +1.9 (+6.88%) | 295,800 |
14 Mar 2006 | USD | 26.8 | 27.66 | 26.55 | 27.61 | 27.61 | +0.7 (+2.60%) | 157,800 |
13 Mar 2006 | USD | 27 | 27.09 | 26.7 | 26.91 | 26.91 | -0.04 (-0.15%) | 71,300 |
10 Mar 2006 | USD | 27.1 | 27.1 | 26.75 | 26.95 | 26.95 | -0.25 (-0.92%) | 44,300 |
9 Mar 2006 | USD | 27.37 | 27.62 | 27.15 | 27.2 | 27.2 | -0.07 (-0.26%) | 93,900 |
8 Mar 2006 | USD | 27.22 | 27.9 | 26.64 | 27.27 | 27.27 | +0.06 (+0.22%) | 134,600 |
7 Mar 2006 | USD | 27.46 | 27.46 | 26.5 | 27.21 | 27.21 | -0.25 (-0.91%) | 135,500 |
6 Mar 2006 | USD | 27.2 | 28.43 | 27.2 | 27.46 | 27.46 | +0.26 (+0.96%) | 166,100 |
3 Mar 2006 | USD | 25.14 | 27.85 | 24.44 | 27.2 | 27.2 | +1.81 (+7.13%) | 214,900 |
2 Mar 2006 | USD | 25.2 | 25.59 | 25.2 | 25.39 | 25.39 | +0.29 (+1.16%) | 108,900 |
1 Mar 2006 | USD | 25 | 25.2 | 24.83 | 25.1 | 25.1 | +0.1 (+0.40%) | 64,800 |
28 Feb 2006 | USD | 25.3 | 25.35 | 25 | 25 | 25 | -0.48 (-1.88%) | 83,000 |
27 Feb 2006 | USD | 24.99 | 25.48 | 24.99 | 25.48 | 25.48 | +0.48 (+1.92%) | 147,100 |