Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2006 | USD | 32.09 | 33.6 | 31.93 | 33.24 | 33.24 | +1.45 (+4.56%) | 1,804,747 |
14 Mar 2006 | USD | 31.53 | 32.14 | 31.46 | 31.79 | 31.79 | +0.36 (+1.15%) | 870,891 |
13 Mar 2006 | USD | 31.47 | 31.74 | 31.4 | 31.43 | 31.43 | +0.18 (+0.58%) | 1,124,879 |
10 Mar 2006 | USD | 30.85 | 31.48 | 30.84 | 31.25 | 31.25 | +0.35 (+1.13%) | 782,039 |
9 Mar 2006 | USD | 32.25 | 32.48 | 30.86 | 30.9 | 30.9 | -1.37 (-4.25%) | 1,893,026 |
8 Mar 2006 | USD | 32.79 | 32.93 | 32.15 | 32.27 | 32.27 | -0.49 (-1.50%) | 1,308,371 |
7 Mar 2006 | USD | 32.99 | 33.2 | 32.47 | 32.76 | 32.76 | -0.23 (-0.70%) | 1,721,369 |
6 Mar 2006 | USD | 32.46 | 33.03 | 32.4 | 32.99 | 32.99 | +0.62 (+1.92%) | 1,353,128 |
3 Mar 2006 | USD | 32 | 32.64 | 31.76 | 32.37 | 32.37 | +0.37 (+1.16%) | 956,689 |
2 Mar 2006 | USD | 32.16 | 32.4 | 31.66 | 32 | 32 | -0.12 (-0.37%) | 934,139 |
1 Mar 2006 | USD | 31.52 | 32.27 | 31.49 | 32.12 | 32.12 | +0.6 (+1.90%) | 887,061 |
28 Feb 2006 | USD | 31.45 | 31.55 | 30.94 | 31.52 | 31.52 | +0.14 (+0.45%) | 1,164,187 |
27 Feb 2006 | USD | 31.49 | 32 | 30.86 | 31.38 | 31.38 | -0.08 (-0.25%) | 1,530,677 |
24 Feb 2006 | USD | 30.61 | 31.49 | 30.61 | 31.46 | 31.46 | +0.78 (+2.54%) | 1,115,556 |
23 Feb 2006 | USD | 30.27 | 30.74 | 30.25 | 30.68 | 30.68 | +0.33 (+1.09%) | 521,541 |
22 Feb 2006 | USD | 30.27 | 30.48 | 30.05 | 30.35 | 30.35 | +0.17 (+0.56%) | 857,746 |
21 Feb 2006 | USD | 29.9 | 30.19 | 29.73 | 30.18 | 30.18 | +0.38 (+1.28%) | 967,323 |
20 Feb 2006 | USD | 29.8 | 29.8 | 29.8 | 29.8 | 29.8 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 29.93 | 29.93 | 29.41 | 29.8 | 29.8 | 0.0 (0.0%) | 1,520,232 |
16 Feb 2006 | USD | 29.39 | 30.05 | 29.36 | 29.8 | 29.8 | +0.61 (+2.09%) | 2,080,753 |
15 Feb 2006 | USD | 30.15 | 30.49 | 28.82 | 29.19 | 29.19 | +0.58 (+2.03%) | 2,559,651 |
14 Feb 2006 | USD | 28.44 | 28.85 | 28.17 | 28.61 | 28.61 | +0.26 (+0.92%) | 1,192,924 |
13 Feb 2006 | USD | 28.4 | 28.8 | 28.13 | 28.35 | 28.35 | -0.02 (-0.07%) | 1,489,169 |
10 Feb 2006 | USD | 28.31 | 28.52 | 28.15 | 28.37 | 28.37 | +0.12 (+0.42%) | 1,679,846 |
9 Feb 2006 | USD | 28 | 28.45 | 27.85 | 28.25 | 28.25 | +0.5 (+1.80%) | 1,811,400 |
8 Feb 2006 | USD | 27.84 | 27.99 | 27.43 | 27.75 | 27.75 | +0.75 (+2.78%) | 2,018,148 |
7 Feb 2006 | USD | 26.21 | 27.1 | 26.17 | 27 | 27 | +0.89 (+3.41%) | 1,620,905 |
6 Feb 2006 | USD | 26.19 | 26.29 | 25.51 | 26.11 | 26.11 | +0.03 (+0.12%) | 1,933,321 |
3 Feb 2006 | USD | 25.37 | 26.6 | 25.32 | 26.08 | 26.08 | +0.69 (+2.72%) | 2,451,390 |
2 Feb 2006 | USD | 25.75 | 26.21 | 25.31 | 25.39 | 25.39 | -1.33 (-4.98%) | 3,077,426 |