Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2006 | USD | 46.89 | 47.8 | 46.89 | 47.65 | 9.53 | +0.23 (+0.49%) | 15,700 |
11 Apr 2006 | USD | 48.16 | 48.16 | 47.35 | 47.42 | 9.484 | -1.03 (-2.13%) | 5,700 |
10 Apr 2006 | USD | 48.56 | 48.57 | 48.16 | 48.45 | 9.69 | +0.36 (+0.75%) | 12,600 |
7 Apr 2006 | USD | 48.4 | 48.49 | 48.09 | 48.09 | 9.618 | -0.99 (-2.02%) | 2,000 |
6 Apr 2006 | USD | 48.8 | 49.08 | 48.8 | 49.08 | 9.816 | +0.38 (+0.78%) | 2,200 |
5 Apr 2006 | USD | 48.28 | 48.77 | 48.28 | 48.7 | 9.74 | -0.434 (-0.88%) | 8,800 |
4 Apr 2006 | USD | 49.06 | 49.4099 | 49 | 49.134 | 9.8268 | +0.574 (+1.18%) | 11,600 |
3 Apr 2006 | USD | 47.97 | 48.84 | 47.95 | 48.56 | 9.712 | +1.1 (+2.32%) | 21,600 |
31 Mar 2006 | USD | 47.6 | 47.72 | 47.15 | 47.46 | 9.492 | +0.54 (+1.15%) | 11,100 |
30 Mar 2006 | USD | 46.92 | 47.04 | 46.73 | 46.92 | 9.384 | +0.88 (+1.91%) | 12,800 |
29 Mar 2006 | USD | 45.7 | 46.05 | 45.7 | 46.04 | 9.208 | -0.37 (-0.80%) | 4,100 |
28 Mar 2006 | USD | 46.6 | 46.99 | 46.3 | 46.41 | 9.282 | +1.54 (+3.43%) | 42,100 |
27 Mar 2006 | USD | 45.01 | 45.01 | 44.79 | 44.87 | 8.974 | +0.43 (+0.97%) | 5,600 |
24 Mar 2006 | USD | 43.9 | 44.75 | 43.9 | 44.44 | 8.888 | +2.17 (+5.13%) | 14,400 |
23 Mar 2006 | USD | 42.42 | 42.42 | 42 | 42.27 | 8.454 | -0.73 (-1.70%) | 1,600 |
22 Mar 2006 | USD | 43.12 | 43.25 | 43 | 43 | 8.6 | -0.25 (-0.58%) | 5,400 |
21 Mar 2006 | USD | 43.18 | 43.25 | 43.18 | 43.25 | 8.65 | -0.22 (-0.51%) | 3,500 |
20 Mar 2006 | USD | 43.92 | 43.92 | 43.3 | 43.47 | 8.694 | +0.259 (+0.60%) | 6,800 |
17 Mar 2006 | USD | 43.08 | 43.37 | 43.08 | 43.211 | 8.6422 | +0.011 (+0.03%) | 2,800 |
16 Mar 2006 | USD | 43.32 | 43.32 | 43.2 | 43.2 | 8.64 | -0.28 (-0.64%) | 4,000 |
15 Mar 2006 | USD | 43.6 | 43.69 | 42.77 | 43.48 | 8.696 | +0.98 (+2.31%) | 11,200 |
14 Mar 2006 | USD | 42.22 | 42.5 | 42.22 | 42.5 | 8.5 | +0.59 (+1.41%) | 900 |
13 Mar 2006 | USD | 41.9 | 42.02 | 41.89 | 41.91 | 8.382 | -0.04 (-0.10%) | 4,400 |
10 Mar 2006 | USD | 41.77 | 41.95 | 41.77 | 41.95 | 8.39 | +0.12 (+0.29%) | 3,700 |
9 Mar 2006 | USD | 41.44 | 42 | 41.44 | 41.83 | 8.366 | +0.56 (+1.36%) | 2,800 |
8 Mar 2006 | USD | 41.06 | 41.27 | 41.06 | 41.27 | 8.254 | -0.55 (-1.32%) | 4,700 |
7 Mar 2006 | USD | 41.6 | 41.83 | 41.6 | 41.82 | 8.364 | -0.68 (-1.60%) | 1,300 |
6 Mar 2006 | USD | 42.51 | 42.83 | 42 | 42.5 | 8.5 | +0.4 (+0.95%) | 33,900 |
3 Mar 2006 | USD | 42.48 | 42.7 | 41.9 | 42.1 | 8.42 | -0.39 (-0.92%) | 7,300 |
2 Mar 2006 | USD | 42.4 | 42.49 | 42.25 | 42.49 | 8.498 | -0.06 (-0.14%) | 4,400 |