Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2006 | USD | 40.18 | 41.44 | 40.1 | 40.94 | 6.8233 | +0.75 (+1.87%) | 28,242 |
6 Mar 2006 | USD | 41.29 | 41.55 | 40.19 | 40.19 | 6.6983 | -1.33 (-3.20%) | 50,166 |
3 Mar 2006 | USD | 41.19 | 41.89 | 41.09 | 41.52 | 6.92 | -0.17 (-0.41%) | 31,845 |
2 Mar 2006 | USD | 41.77 | 41.85 | 41.25 | 41.69 | 6.9483 | +0.4 (+0.97%) | 25,434 |
1 Mar 2006 | USD | 40.56 | 41.8 | 40.14 | 41.29 | 6.8817 | +1.22 (+3.04%) | 37,425 |
28 Feb 2006 | USD | 40.6 | 40.89 | 40.04 | 40.07 | 6.6783 | -0.55 (-1.35%) | 21,480 |
27 Feb 2006 | USD | 40.73 | 40.73 | 40.18 | 40.62 | 6.77 | -0.33 (-0.81%) | 13,368 |
24 Feb 2006 | USD | 40.51 | 40.95 | 40.46 | 40.95 | 6.825 | +0.23 (+0.56%) | 13,851 |
23 Feb 2006 | USD | 40.44 | 40.74 | 40.06 | 40.72 | 6.7867 | +0.28 (+0.69%) | 23,223 |
22 Feb 2006 | USD | 39.58 | 40.74 | 39.5 | 40.44 | 6.74 | +0.78 (+1.97%) | 20,829 |
21 Feb 2006 | USD | 41.33 | 41.34 | 39.66 | 39.66 | 6.61 | -1.15 (-2.82%) | 28,512 |
20 Feb 2006 | USD | 40.81 | 40.81 | 40.81 | 40.81 | 6.8017 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 41.31 | 41.81 | 40.66 | 40.81 | 6.8017 | -0.64 (-1.54%) | 18,096 |
16 Feb 2006 | USD | 41.59 | 41.6 | 40.7 | 41.45 | 6.9083 | +0.07 (+0.17%) | 19,404 |
15 Feb 2006 | USD | 40.235 | 41.5 | 40.2 | 41.38 | 6.8967 | +0.98 (+2.43%) | 28,734 |
14 Feb 2006 | USD | 39.82 | 40.4 | 39.16 | 40.4 | 6.7333 | +1.01 (+2.56%) | 22,260 |
13 Feb 2006 | USD | 40.01 | 40.16 | 39.31 | 39.39 | 6.565 | -0.62 (-1.55%) | 51,435 |
10 Feb 2006 | USD | 39.8 | 40.09 | 39.64 | 40.01 | 6.6683 | +0.11 (+0.28%) | 30,690 |
9 Feb 2006 | USD | 40.01 | 40.82 | 39.83 | 39.9 | 6.65 | -0.45 (-1.12%) | 45,705 |
8 Feb 2006 | USD | 40.6 | 40.6 | 39.76 | 40.35 | 6.725 | +0.19 (+0.47%) | 23,907 |
7 Feb 2006 | USD | 39.5 | 40.61 | 39.33 | 40.16 | 6.6933 | +0.78 (+1.98%) | 30,894 |
6 Feb 2006 | USD | 39.69 | 40.45 | 39.22 | 39.38 | 6.5633 | -0.81 (-2.02%) | 34,083 |
3 Feb 2006 | USD | 40.18 | 40.33 | 39.88 | 40.19 | 6.6983 | +0.33 (+0.83%) | 21,306 |
2 Feb 2006 | USD | 41.52 | 41.52 | 39.86 | 39.86 | 6.6433 | -2.08 (-4.96%) | 38,550 |
1 Feb 2006 | USD | 40.54 | 41.99 | 40.49 | 41.94 | 6.99 | +2 (+5.01%) | 61,632 |
31 Jan 2006 | USD | 39.34 | 40.58 | 39.34 | 39.94 | 6.6567 | -0.17 (-0.42%) | 61,239 |
30 Jan 2006 | USD | 41.63 | 41.94 | 39.83 | 40.11 | 6.685 | -2.27 (-5.36%) | 35,997 |
27 Jan 2006 | USD | 42 | 42.5 | 41.93 | 42.38 | 7.0633 | +0.33 (+0.78%) | 25,920 |
26 Jan 2006 | USD | 41 | 42.05 | 40.64 | 42.05 | 7.0083 | +1.3 (+3.19%) | 45,438 |
25 Jan 2006 | USD | 40.75 | 40.76 | 40.56 | 40.75 | 6.7917 | +0.05 (+0.12%) | 23,967 |