Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2006 | USD | 53.67 | 53.96 | 53.14 | 53.3 | 8.8833 | -2.49 (-4.46%) | 362,700 |
24 Apr 2006 | USD | 56.4 | 56.4 | 55.42 | 55.79 | 9.2983 | -0.59 (-1.05%) | 356,200 |
21 Apr 2006 | USD | 56.3 | 56.75 | 55.84 | 56.38 | 9.3967 | +0.11 (+0.20%) | 177,800 |
20 Apr 2006 | USD | 55.9 | 56.48 | 54.88 | 56.27 | 9.3783 | +1.84 (+3.38%) | 254,800 |
19 Apr 2006 | USD | 53.9 | 54.48 | 53.6 | 54.43 | 9.0717 | +0.76 (+1.42%) | 294,900 |
18 Apr 2006 | USD | 54.05 | 54.3 | 53.3 | 53.67 | 8.945 | +0.05 (+0.09%) | 513,100 |
17 Apr 2006 | USD | 52.5 | 53.72 | 52.5 | 53.62 | 8.9367 | +1.66 (+3.19%) | 454,200 |
14 Apr 2006 | USD | 51.96 | 51.96 | 51.96 | 51.96 | 8.66 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 51.9 | 52.1 | 51.62 | 51.96 | 8.66 | +0.541 (+1.05%) | 102,900 |
12 Apr 2006 | USD | 51.08 | 51.56 | 50.66 | 51.419 | 8.5698 | -0.781 (-1.50%) | 126,400 |
11 Apr 2006 | USD | 53.79 | 53.79 | 51.98 | 52.2 | 8.7 | -1.92 (-3.55%) | 250,800 |
10 Apr 2006 | USD | 54.8 | 54.8 | 54 | 54.12 | 9.02 | +0.26 (+0.48%) | 263,400 |
7 Apr 2006 | USD | 54 | 54.38 | 53.82 | 53.86 | 8.9767 | +0.88 (+1.66%) | 170,600 |
6 Apr 2006 | USD | 53.1 | 53.22 | 52.86 | 52.98 | 8.83 | +0.34 (+0.65%) | 135,700 |
5 Apr 2006 | USD | 52.58 | 52.65 | 52.5 | 52.64 | 8.7733 | +0.06 (+0.11%) | 86,600 |
4 Apr 2006 | USD | 52 | 52.58 | 51.91 | 52.58 | 8.7633 | +0.73 (+1.41%) | 79,000 |
3 Apr 2006 | USD | 52 | 52.18 | 51.59 | 51.85 | 8.6417 | +0.8 (+1.57%) | 112,000 |
31 Mar 2006 | USD | 50.9 | 51.5 | 50.8 | 51.05 | 8.5083 | +0.55 (+1.09%) | 109,200 |
30 Mar 2006 | USD | 51.01 | 51.36 | 50.5 | 50.5 | 8.4167 | -0.47 (-0.92%) | 82,600 |
29 Mar 2006 | USD | 50.9 | 51.35 | 50.74 | 50.97 | 8.495 | -0.59 (-1.14%) | 126,800 |
28 Mar 2006 | USD | 51.92 | 52.08 | 51.18 | 51.56 | 8.5933 | +0.41 (+0.80%) | 155,800 |
27 Mar 2006 | USD | 51.2 | 51.41 | 50.93 | 51.15 | 8.525 | +1.64 (+3.31%) | 139,700 |
24 Mar 2006 | USD | 49.05 | 49.88 | 49.05 | 49.51 | 8.2517 | +0.93 (+1.91%) | 85,700 |
23 Mar 2006 | USD | 49.55 | 49.55 | 48.41 | 48.58 | 8.0967 | -0.75 (-1.52%) | 94,600 |
22 Mar 2006 | USD | 48.7 | 49.38 | 48.421 | 49.33 | 8.2217 | -0.22 (-0.44%) | 130,800 |
21 Mar 2006 | USD | 49.75 | 50.2 | 49.18 | 49.55 | 8.2583 | +2.55 (+5.43%) | 377,700 |
20 Mar 2006 | USD | 47.05 | 47.5 | 46.8 | 47 | 7.8333 | +0.47 (+1.01%) | 210,200 |
17 Mar 2006 | USD | 45.95 | 46.89 | 45.9 | 46.53 | 7.755 | +0.83 (+1.82%) | 215,100 |
16 Mar 2006 | USD | 45.3 | 45.9 | 45.15 | 45.7 | 7.6167 | 0.0 (0.0%) | 86,500 |
15 Mar 2006 | USD | 45.7 | 45.74 | 45.22 | 45.7 | 7.6167 | +0.55 (+1.22%) | 88,000 |