Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2006 | USD | 56 | 56 | 55.79 | 55.87 | 55.87 | -0.04 (-0.07%) | 24,300 |
18 Apr 2006 | USD | 55.18 | 55.93 | 55.14 | 55.91 | 55.91 | +0.78 (+1.41%) | 5,800 |
17 Apr 2006 | USD | 55.03 | 55.3 | 54.93 | 55.13 | 55.13 | -0.08 (-0.14%) | 6,600 |
14 Apr 2006 | USD | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 55.15 | 55.31 | 55.05 | 55.21 | 55.21 | -0.01 (-0.02%) | 3,000 |
12 Apr 2006 | USD | 55.36 | 55.36 | 55.07 | 55.22 | 55.22 | +0.02 (+0.04%) | 7,900 |
11 Apr 2006 | USD | 55.8 | 55.8 | 55.15 | 55.2 | 55.2 | -0.39 (-0.70%) | 12,600 |
10 Apr 2006 | USD | 55.63 | 55.761 | 55.41 | 55.5899 | 55.5899 | -0.01 (-0.02%) | 12,400 |
7 Apr 2006 | USD | 56.02 | 56.02 | 55.5 | 55.6 | 55.6 | -0.37 (-0.66%) | 8,600 |
6 Apr 2006 | USD | 55.96 | 56.09 | 55.8 | 55.97 | 55.97 | -0.23 (-0.41%) | 5,800 |
5 Apr 2006 | USD | 56.24 | 56.24 | 55.91 | 56.2 | 56.2 | +0.09 (+0.16%) | 8,900 |
4 Apr 2006 | USD | 56.09 | 56.21 | 55.92 | 56.11 | 56.11 | +0.25 (+0.45%) | 8,600 |
3 Apr 2006 | USD | 55.98 | 56.22 | 55.86 | 55.86 | 55.86 | +0.14 (+0.25%) | 8,400 |
31 Mar 2006 | USD | 55.65 | 55.98 | 55.58 | 55.72 | 55.72 | -0.01 (-0.02%) | 40,800 |
30 Mar 2006 | USD | 55.95 | 56.04 | 55.52 | 55.73 | 55.73 | -0.22 (-0.39%) | 10,000 |
29 Mar 2006 | USD | 55.85 | 56 | 55.59 | 55.95 | 55.95 | +0.27 (+0.48%) | 7,000 |
28 Mar 2006 | USD | 56 | 56.05 | 55.64 | 55.68 | 55.68 | -0.32 (-0.57%) | 7,700 |
27 Mar 2006 | USD | 56.15 | 56.15 | 55.95 | 56 | 56 | -0.11 (-0.20%) | 14,000 |
24 Mar 2006 | USD | 56.15 | 56.17 | 55.85 | 56.11 | 56.11 | +0.03 (+0.05%) | 6,300 |
23 Mar 2006 | USD | 56.45 | 56.45 | 56.05 | 56.08 | 56.08 | -0.2 (-0.36%) | 16,400 |
22 Mar 2006 | USD | 56.06 | 56.28 | 55.94 | 56.28 | 56.28 | +0.34 (+0.61%) | 4,300 |
21 Mar 2006 | USD | 56.18 | 56.28 | 55.84 | 55.94 | 55.94 | -0.17 (-0.30%) | 18,600 |
20 Mar 2006 | USD | 56.3 | 56.3 | 56.02 | 56.11 | 56.11 | -0.11 (-0.20%) | 14,400 |
17 Mar 2006 | USD | 56.3 | 56.3 | 56.09 | 56.22 | 56.22 | -0.16 (-0.28%) | 10,600 |
16 Mar 2006 | USD | 56.31 | 56.48 | 56.3 | 56.38 | 56.38 | +0.114 (+0.20%) | 22,600 |
15 Mar 2006 | USD | 56.35 | 56.35 | 56 | 56.266 | 56.266 | +0.226 (+0.40%) | 73,700 |
14 Mar 2006 | USD | 55.55 | 56.1 | 55.55 | 56.04 | 56.04 | +0.37 (+0.66%) | 14,300 |
13 Mar 2006 | USD | 55.75 | 55.94 | 55.65 | 55.67 | 55.67 | +0.04 (+0.07%) | 10,900 |
10 Mar 2006 | USD | 55.4 | 55.68 | 55.4 | 55.63 | 55.63 | +0.46 (+0.83%) | 7,200 |
9 Mar 2006 | USD | 55.63 | 55.63 | 55.17 | 55.17 | 55.17 | -0.36 (-0.65%) | 8,200 |