Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2006 | USD | 38.38 | 38.95 | 38.21 | 38.88 | 38.88 | +0.68 (+1.78%) | 453,400 |
17 Apr 2006 | USD | 38.12 | 38.46 | 38.12 | 38.2 | 38.2 | +0.23 (+0.61%) | 241,100 |
14 Apr 2006 | USD | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 37.82 | 38.09 | 37.77 | 37.97 | 37.97 | -0.05 (-0.13%) | 224,400 |
12 Apr 2006 | USD | 37.84 | 38.2 | 37.82 | 38.02 | 38.02 | +0.26 (+0.69%) | 256,600 |
11 Apr 2006 | USD | 38.38 | 38.4 | 37.65 | 37.76 | 37.76 | -0.54 (-1.41%) | 335,500 |
10 Apr 2006 | USD | 38.3 | 38.47 | 38.21 | 38.3 | 38.3 | 0.0 (0.0%) | 239,800 |
7 Apr 2006 | USD | 38.88 | 38.98 | 38.25 | 38.3 | 38.3 | -0.89 (-2.27%) | 358,900 |
6 Apr 2006 | USD | 39.07 | 39.2 | 38.95 | 39.19 | 39.19 | -0.28 (-0.71%) | 349,500 |
5 Apr 2006 | USD | 39.51 | 39.67 | 39.31 | 39.47 | 39.47 | -0.08 (-0.20%) | 313,600 |
4 Apr 2006 | USD | 39.43 | 39.66 | 39.38 | 39.55 | 39.55 | +0.2 (+0.51%) | 682,900 |
3 Apr 2006 | USD | 39.29 | 39.66 | 39.2 | 39.35 | 39.35 | -0.05 (-0.13%) | 334,900 |
31 Mar 2006 | USD | 39.69 | 39.69 | 39.36 | 39.4 | 39.4 | -0.31 (-0.78%) | 253,000 |
30 Mar 2006 | USD | 39.35 | 39.88 | 39.32 | 39.71 | 39.71 | +0.58 (+1.48%) | 509,200 |
29 Mar 2006 | USD | 38.68 | 39.25 | 38.62 | 39.13 | 39.13 | +0.66 (+1.72%) | 310,200 |
28 Mar 2006 | USD | 38.72 | 38.98 | 38.4 | 38.47 | 38.47 | -0.28 (-0.72%) | 438,800 |
27 Mar 2006 | USD | 38.9 | 38.92 | 38.58 | 38.75 | 38.75 | -0.4 (-1.02%) | 255,300 |
24 Mar 2006 | USD | 38.91 | 39.25 | 38.71 | 39.15 | 39.15 | +0.01 (+0.03%) | 302,700 |
23 Mar 2006 | USD | 39.58 | 39.63 | 39.08 | 39.14 | 39.14 | -0.42 (-1.06%) | 340,100 |
22 Mar 2006 | USD | 39.05 | 39.64 | 39.05 | 39.56 | 39.56 | +0.39 (+1.00%) | 505,500 |
21 Mar 2006 | USD | 39.21 | 39.56 | 39.02 | 39.17 | 39.17 | -0.34 (-0.86%) | 378,500 |
20 Mar 2006 | USD | 39.45 | 39.57 | 39.32 | 39.51 | 39.51 | +0.34 (+0.87%) | 450,900 |
17 Mar 2006 | USD | 39.39 | 39.39 | 38.85 | 39.17 | 39.17 | +0.22 (+0.56%) | 338,300 |
16 Mar 2006 | USD | 38.69 | 39.08 | 38.65 | 38.95 | 38.95 | +0.26 (+0.67%) | 299,000 |
15 Mar 2006 | USD | 38.49 | 38.69 | 38.3 | 38.69 | 38.69 | +0.4 (+1.04%) | 376,800 |
14 Mar 2006 | USD | 37.89 | 38.39 | 37.89 | 38.29 | 38.29 | +0.82 (+2.19%) | 403,700 |
13 Mar 2006 | USD | 37.5 | 37.74 | 37.44 | 37.47 | 37.47 | +0.45 (+1.22%) | 329,600 |
10 Mar 2006 | USD | 36.52 | 37.07 | 36.35 | 37.02 | 37.02 | +0.61 (+1.68%) | 269,600 |
9 Mar 2006 | USD | 36.46 | 36.7 | 36.38 | 36.41 | 36.41 | -0.23 (-0.63%) | 346,400 |
8 Mar 2006 | USD | 36.34 | 36.7 | 36.26 | 36.64 | 36.64 | -0.21 (-0.57%) | 405,500 |