Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2006 | USD | 69.8 | 72.67 | 68.1 | 72.65 | 72.65 | +5.25 (+7.79%) | 776,400 |
18 Apr 2006 | USD | 65.11 | 67.5 | 65.11 | 67.4 | 67.4 | +1.81 (+2.76%) | 276,100 |
17 Apr 2006 | USD | 66.85 | 66.86 | 64.7 | 65.59 | 65.59 | -1.31 (-1.96%) | 334,900 |
14 Apr 2006 | USD | 66.9 | 66.9 | 66.9 | 66.9 | 66.9 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 62.75 | 66.9 | 62.5 | 66.9 | 66.9 | +4.15 (+6.61%) | 501,900 |
12 Apr 2006 | USD | 62.1 | 63.41 | 62 | 62.75 | 62.75 | +1.65 (+2.70%) | 772,100 |
11 Apr 2006 | USD | 58.85 | 64.4 | 58.85 | 61.1 | 61.1 | +5.9 (+10.69%) | 1,973,600 |
10 Apr 2006 | USD | 54.85 | 55.47 | 53.94 | 55.2 | 55.2 | +0.2 (+0.36%) | 212,300 |
7 Apr 2006 | USD | 57.05 | 57.25 | 54.62 | 55 | 55 | -2.05 (-3.59%) | 192,400 |
6 Apr 2006 | USD | 56.8 | 57.27 | 56.75 | 57.05 | 57.05 | +0.25 (+0.44%) | 107,200 |
5 Apr 2006 | USD | 56.95 | 57.25 | 56.24 | 56.8 | 56.8 | +0.1 (+0.18%) | 106,900 |
4 Apr 2006 | USD | 54.23 | 56.86 | 54.23 | 56.7 | 56.7 | +2.26 (+4.15%) | 160,400 |
3 Apr 2006 | USD | 54.75 | 55.6 | 54.28 | 54.44 | 54.44 | -0.56 (-1.02%) | 200,200 |
31 Mar 2006 | USD | 55.2 | 55.4 | 54.47 | 55 | 55 | +0.05 (+0.09%) | 125,800 |
30 Mar 2006 | USD | 54.77 | 55.1 | 54.45 | 54.95 | 54.95 | +0.28 (+0.51%) | 206,900 |
29 Mar 2006 | USD | 53.94 | 54.74 | 53.25 | 54.67 | 54.67 | +0.46 (+0.85%) | 192,900 |
28 Mar 2006 | USD | 54.27 | 55.02 | 53.8 | 54.21 | 54.21 | -0.29 (-0.53%) | 217,200 |
27 Mar 2006 | USD | 53.6 | 54.8 | 53.43 | 54.5 | 54.5 | +0.78 (+1.45%) | 158,800 |
24 Mar 2006 | USD | 52.23 | 53.81 | 52.23 | 53.72 | 53.72 | +1.34 (+2.56%) | 139,600 |
23 Mar 2006 | USD | 51.49 | 52.41 | 51.2 | 52.38 | 52.38 | +0.69 (+1.33%) | 137,300 |
22 Mar 2006 | USD | 51.49 | 51.9 | 50.79 | 51.69 | 51.69 | -0.05 (-0.10%) | 178,300 |
21 Mar 2006 | USD | 53.1 | 53.22 | 51.73 | 51.74 | 51.74 | -1.61 (-3.02%) | 155,400 |
20 Mar 2006 | USD | 52.65 | 53.49 | 52.42 | 53.35 | 53.35 | +0.59 (+1.12%) | 105,900 |
17 Mar 2006 | USD | 52.9 | 53.09 | 52.44 | 52.76 | 52.76 | -0.14 (-0.26%) | 251,100 |
16 Mar 2006 | USD | 53.5 | 53.63 | 52.55 | 52.9 | 52.9 | -0.09 (-0.17%) | 136,400 |
15 Mar 2006 | USD | 53 | 53.6 | 52.29 | 52.99 | 52.99 | -0.62 (-1.16%) | 114,100 |
14 Mar 2006 | USD | 51.91 | 53.9 | 51.65 | 53.61 | 53.61 | +1.76 (+3.39%) | 210,200 |
13 Mar 2006 | USD | 52.28 | 52.4 | 51.21 | 51.85 | 51.85 | -0.47 (-0.90%) | 226,500 |
10 Mar 2006 | USD | 50.2 | 52.54 | 49.95 | 52.32 | 52.32 | +2.23 (+4.45%) | 210,500 |
9 Mar 2006 | USD | 50.6 | 51.44 | 50.02 | 50.09 | 50.09 | -0.63 (-1.24%) | 84,300 |