Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2006 | USD | 65.74 | 65.74 | 63.8 | 65.07 | 32.535 | -1.1 (-1.66%) | 1,711,200 |
18 Apr 2006 | USD | 66.1 | 66.44 | 65.66 | 66.17 | 33.085 | -0.03 (-0.05%) | 481,400 |
17 Apr 2006 | USD | 65.65 | 66.86 | 65.65 | 66.2 | 33.1 | +0.55 (+0.84%) | 251,200 |
14 Apr 2006 | USD | 65.65 | 65.65 | 65.65 | 65.65 | 32.825 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 65.4 | 66.03 | 65.15 | 65.65 | 32.825 | -0.14 (-0.21%) | 247,800 |
12 Apr 2006 | USD | 65.62 | 65.9332 | 65.44 | 65.79 | 32.895 | -0.13 (-0.20%) | 248,800 |
11 Apr 2006 | USD | 66.19 | 66.3 | 65.59 | 65.92 | 32.96 | -0.27 (-0.41%) | 447,400 |
10 Apr 2006 | USD | 66.25 | 66.84 | 65.76 | 66.19 | 33.095 | -0.05 (-0.08%) | 488,000 |
7 Apr 2006 | USD | 67.53 | 68.3 | 65.91 | 66.24 | 33.12 | -1.04 (-1.55%) | 297,200 |
6 Apr 2006 | USD | 66.72 | 67.3 | 66.72 | 67.28 | 33.64 | +0.31 (+0.46%) | 248,200 |
5 Apr 2006 | USD | 67.33 | 67.59 | 66.84 | 66.97 | 33.485 | -0.46 (-0.68%) | 175,200 |
4 Apr 2006 | USD | 67.85 | 68 | 67.02 | 67.43 | 33.715 | -0.42 (-0.62%) | 315,600 |
3 Apr 2006 | USD | 67.49 | 68.26 | 67.2 | 67.85 | 33.925 | +0.36 (+0.53%) | 426,400 |
31 Mar 2006 | USD | 67.65 | 67.81 | 66.51 | 67.49 | 33.745 | +0.09 (+0.13%) | 435,600 |
30 Mar 2006 | USD | 67.95 | 68.39 | 67.38 | 67.4 | 33.7 | -0.56 (-0.82%) | 246,200 |
29 Mar 2006 | USD | 68.3 | 68.92 | 67.6 | 67.96 | 33.98 | -2 (-2.86%) | 601,400 |
28 Mar 2006 | USD | 69.1 | 70.12 | 69.08 | 69.96 | 34.98 | +0.61 (+0.88%) | 453,000 |
27 Mar 2006 | USD | 68.5 | 69.5 | 68.4 | 69.35 | 34.675 | +1.51 (+2.23%) | 445,200 |
24 Mar 2006 | USD | 68.36 | 68.81 | 67.7 | 67.84 | 33.92 | -0.56 (-0.82%) | 236,800 |
23 Mar 2006 | USD | 68.51 | 69.28 | 68.19 | 68.4 | 34.2 | -0.21 (-0.31%) | 164,000 |
22 Mar 2006 | USD | 67.91 | 69 | 67.7 | 68.61 | 34.305 | +0.52 (+0.76%) | 236,600 |
21 Mar 2006 | USD | 69.29 | 70.35 | 68.01 | 68.09 | 34.045 | -1.4 (-2.01%) | 300,200 |
20 Mar 2006 | USD | 68.75 | 69.8 | 68.58 | 69.49 | 34.745 | +0.67 (+0.97%) | 154,000 |
17 Mar 2006 | USD | 70.22 | 70.22 | 68.75 | 68.82 | 34.41 | -1.4 (-1.99%) | 520,000 |
16 Mar 2006 | USD | 69 | 70.48 | 68.89 | 70.22 | 35.11 | +1.18 (+1.71%) | 447,600 |
15 Mar 2006 | USD | 67.75 | 69.4 | 67.55 | 69.04 | 34.52 | +1.04 (+1.53%) | 398,800 |
14 Mar 2006 | USD | 66.85 | 68.03 | 66.83 | 68 | 34 | +0.9 (+1.34%) | 216,200 |
13 Mar 2006 | USD | 66.7 | 67.58 | 66.63 | 67.1 | 33.55 | +0.15 (+0.22%) | 268,000 |
10 Mar 2006 | USD | 65.75 | 67.8 | 65.7 | 66.95 | 33.475 | +0.85 (+1.29%) | 425,000 |
9 Mar 2006 | USD | 65.35 | 66.35 | 65.31 | 66.1 | 33.05 | +0.55 (+0.84%) | 266,400 |