Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2006 | USD | 46.97 | 47.09 | 44.38 | 44.38 | 22.19 | -2.59 (-5.51%) | 48,286 |
6 Mar 2006 | USD | 49.48 | 50 | 46.55 | 46.97 | 23.485 | -2.82 (-5.66%) | 87,528 |
3 Mar 2006 | USD | 50.52 | 50.52 | 48.68 | 49.79 | 24.895 | +0.27 (+0.55%) | 37,680 |
2 Mar 2006 | USD | 49.746 | 50.27 | 49.26 | 49.52 | 24.76 | -0.42 (-0.84%) | 47,842 |
1 Mar 2006 | USD | 46.75 | 50.67 | 46.75 | 49.94 | 24.97 | +2.55 (+5.38%) | 168,788 |
28 Feb 2006 | USD | 46.37 | 47.39 | 45.56 | 47.39 | 23.695 | +0.96 (+2.07%) | 103,476 |
27 Feb 2006 | USD | 40.2 | 50.55 | 40.2 | 46.4301 | 23.2151 | +5.73 (+14.08%) | 489,904 |
24 Feb 2006 | USD | 40.22 | 40.74 | 40.22 | 40.7 | 20.35 | +0.5 (+1.24%) | 76,444 |
23 Feb 2006 | USD | 39.9 | 40.9 | 39.9 | 40.2 | 20.1 | -0.31 (-0.77%) | 38,778 |
22 Feb 2006 | USD | 40.43 | 40.6 | 39.58 | 40.51 | 20.255 | -0.23 (-0.56%) | 19,518 |
21 Feb 2006 | USD | 40.5 | 41.31 | 40.03 | 40.74 | 20.37 | +0.44 (+1.09%) | 13,572 |
20 Feb 2006 | USD | 40.3 | 40.3 | 40.3 | 40.3 | 20.15 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 40.52 | 40.9699 | 39.49 | 40.3 | 20.15 | +0.76 (+1.92%) | 49,408 |
16 Feb 2006 | USD | 40.54 | 40.59 | 38.0625 | 39.54 | 19.77 | -1.63 (-3.96%) | 90,528 |
15 Feb 2006 | USD | 43.01 | 43.01 | 40.611 | 41.17 | 20.585 | -1.96 (-4.54%) | 23,068 |
14 Feb 2006 | USD | 44.22 | 44.35 | 42.48 | 43.13 | 21.565 | -1.14 (-2.58%) | 35,092 |
13 Feb 2006 | USD | 44.7 | 44.79 | 43.67 | 44.27 | 22.135 | -1.39 (-3.04%) | 46,036 |
10 Feb 2006 | USD | 46.25 | 46.301 | 45.5 | 45.66 | 22.83 | -0.59 (-1.28%) | 59,362 |
9 Feb 2006 | USD | 49.57 | 49.57 | 45.12 | 46.25 | 23.125 | +0.43 (+0.94%) | 42,558 |
8 Feb 2006 | USD | 43.11 | 47.78 | 43.02 | 45.82 | 22.91 | +3.74 (+8.89%) | 131,858 |
7 Feb 2006 | USD | 48.49 | 48.49 | 41.36 | 42.08 | 21.04 | -2.46 (-5.52%) | 96,764 |
6 Feb 2006 | USD | 44.42 | 46.79 | 43.02 | 44.54 | 22.27 | -0.65 (-1.44%) | 57,872 |
3 Feb 2006 | USD | 46.08 | 47.67 | 44.18 | 45.19 | 22.595 | -1.72 (-3.67%) | 118,386 |
2 Feb 2006 | USD | 50 | 50 | 46.25 | 46.91 | 23.455 | -1.89 (-3.87%) | 45,328 |
1 Feb 2006 | USD | 49.85 | 49.85 | 48.2164 | 48.8 | 24.4 | -1 (-2.01%) | 73,480 |
31 Jan 2006 | USD | 52 | 52 | 48.1 | 49.8 | 24.9 | -2.2 (-4.23%) | 153,472 |
30 Jan 2006 | USD | 50.83 | 53.15 | 50.02 | 52 | 26 | +1.64 (+3.26%) | 147,470 |
27 Jan 2006 | USD | 47.57 | 50.3899 | 47.25 | 50.36 | 25.18 | +1.96 (+4.05%) | 98,830 |
26 Jan 2006 | USD | 45 | 49.4 | 45 | 48.4 | 24.2 | +3.21 (+7.10%) | 92,780 |
25 Jan 2006 | USD | 43.4 | 46.4699 | 43.4 | 45.19 | 22.595 | +1.44 (+3.29%) | 139,946 |