Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2006 | USD | 30.6 | 30.8 | 29.47 | 29.62 | 3,129.649 | -0.83 (-2.73%) | 491,884 |
14 Apr 2006 | USD | 30.45 | 30.45 | 30.45 | 30.45 | 3,217.3468 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 30.81 | 30.92 | 29.96 | 30.45 | 3,217.3468 | -0.26 (-0.85%) | 330,904 |
12 Apr 2006 | USD | 29.97 | 31.07 | 29.55 | 30.71 | 3,244.8184 | +1.23 (+4.17%) | 623,177 |
11 Apr 2006 | USD | 31.78 | 32.12 | 28.85 | 29.48 | 3,114.8566 | -2.27 (-7.15%) | 1,261,355 |
10 Apr 2006 | USD | 32.01 | 32.11 | 31.55 | 31.75 | 3,354.7048 | -0.29 (-0.91%) | 598,086 |
7 Apr 2006 | USD | 33.3 | 33.56 | 31.21 | 32.04 | 3,385.3462 | -1.16 (-3.49%) | 806,764 |
6 Apr 2006 | USD | 32.6 | 33.47 | 32.34 | 33.2 | 3,507.9118 | +0.38 (+1.16%) | 682,924 |
5 Apr 2006 | USD | 31.94 | 32.9 | 31.62 | 32.82 | 3,467.761 | +1.03 (+3.24%) | 802,229 |
4 Apr 2006 | USD | 31.3 | 32.13 | 30.73 | 31.79 | 3,358.9312 | +0.44 (+1.40%) | 464,309 |
3 Apr 2006 | USD | 31.8 | 32.03 | 31.22 | 31.35 | 3,312.4408 | -0.15 (-0.48%) | 553,990 |
31 Mar 2006 | USD | 32.39 | 32.39 | 31.3 | 31.5 | 3,328.2898 | -0.35 (-1.10%) | 455,862 |
30 Mar 2006 | USD | 33.01 | 33.63 | 31.79 | 31.85 | 3,365.2708 | -1.05 (-3.19%) | 799,684 |
29 Mar 2006 | USD | 31.79 | 33 | 31.16 | 32.9 | 3,476.2138 | +1.49 (+4.74%) | 1,073,204 |
28 Mar 2006 | USD | 31.93 | 32 | 31.11 | 31.41 | 3,318.7804 | -0.24 (-0.76%) | 392,141 |
27 Mar 2006 | USD | 32.49 | 32.81 | 31.4 | 31.65 | 3,344.1388 | -0.72 (-2.22%) | 904,395 |
24 Mar 2006 | USD | 30.77 | 32.5 | 30.27 | 32.37 | 3,420.214 | +1.6 (+5.20%) | 1,771,651 |
23 Mar 2006 | USD | 31.05 | 31.49 | 29.8 | 30.77 | 3,251.158 | +4.66 (+17.85%) | 5,255,580 |
22 Mar 2006 | USD | 26.14 | 26.74 | 25.82 | 26.11 | 2,758.7825 | -0.2 (-0.76%) | 2,144,159 |
21 Mar 2006 | USD | 27.12 | 27.17 | 25.93 | 26.31 | 2,779.9145 | -0.69 (-2.56%) | 940,014 |
20 Mar 2006 | USD | 26.2 | 27.25 | 25.91 | 27 | 2,852.8199 | +1.09 (+4.21%) | 1,077,053 |
17 Mar 2006 | USD | 26.29 | 26.39 | 25.6 | 25.91 | 2,737.6505 | +0.07 (+0.27%) | 572,806 |
16 Mar 2006 | USD | 26 | 26.42 | 25.77 | 25.84 | 2,730.2543 | +0.2 (+0.78%) | 811,241 |
15 Mar 2006 | USD | 25.22 | 26.3 | 25.22 | 25.64 | 2,709.1223 | +0.67 (+2.68%) | 520,080 |
14 Mar 2006 | USD | 23.76 | 25.18 | 23.58 | 24.97 | 2,638.3301 | +1.22 (+5.14%) | 195,760 |
13 Mar 2006 | USD | 23.04 | 23.92 | 22.65 | 23.75 | 2,509.4249 | +0.98 (+4.30%) | 572,498 |
10 Mar 2006 | USD | 23.51 | 23.9 | 22.43 | 22.77 | 2,405.8781 | -0.49 (-2.11%) | 295,379 |
9 Mar 2006 | USD | 23 | 23.7 | 22.9 | 23.26 | 2,457.6515 | +0.28 (+1.22%) | 272,896 |
8 Mar 2006 | USD | 23.64 | 23.65 | 22.86 | 22.98 | 2,428.0667 | -0.65 (-2.75%) | 541,321 |
7 Mar 2006 | USD | 24.45 | 24.452 | 22.9 | 23.63 | 2,496.7457 | -0.97 (-3.94%) | 563,181 |