Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2006 | USD | 32.15 | 32.3 | 31.7 | 31.84 | 5.7891 | -0.42 (-1.30%) | 740,300 |
1 Mar 2006 | USD | 31.1 | 32.52 | 31.1 | 32.26 | 5.8655 | +1.55 (+5.05%) | 908,200 |
28 Feb 2006 | USD | 31.5 | 31.5 | 30.45 | 30.71 | 5.5836 | -0.52 (-1.67%) | 770,600 |
27 Feb 2006 | USD | 30.78 | 31.4 | 30.75 | 31.23 | 5.6782 | +0.61 (+1.99%) | 849,200 |
24 Feb 2006 | USD | 30.55 | 31.06 | 30.52 | 30.62 | 5.5673 | +0.12 (+0.39%) | 670,900 |
23 Feb 2006 | USD | 30.57 | 30.65 | 30.29 | 30.5 | 5.5455 | -0.53 (-1.71%) | 492,400 |
22 Feb 2006 | USD | 30.12 | 31.16 | 29.99 | 31.03 | 5.6418 | +0.65 (+2.14%) | 1,000,800 |
21 Feb 2006 | USD | 30.75 | 30.98 | 30.15 | 30.38 | 5.5236 | -0.12 (-0.39%) | 840,300 |
20 Feb 2006 | USD | 30.5 | 30.5 | 30.5 | 30.5 | 5.5455 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 30.98 | 30.99 | 30.44 | 30.5 | 5.5455 | -0.64 (-2.06%) | 595,300 |
16 Feb 2006 | USD | 30.28 | 31.25 | 30.01 | 31.14 | 5.6618 | +0.83 (+2.74%) | 511,300 |
15 Feb 2006 | USD | 30.08 | 30.33 | 29.92 | 30.31 | 5.5109 | +0.25 (+0.83%) | 510,800 |
14 Feb 2006 | USD | 29.8 | 30.24 | 29.53 | 30.06 | 5.4655 | +0.13 (+0.43%) | 826,400 |
13 Feb 2006 | USD | 30.46 | 30.97 | 29.86 | 29.93 | 5.4418 | -0.99 (-3.20%) | 427,100 |
10 Feb 2006 | USD | 30.41 | 31.25 | 30.39 | 30.92 | 5.6218 | +0.17 (+0.55%) | 373,600 |
9 Feb 2006 | USD | 30.75 | 31.14 | 30.2 | 30.75 | 5.5909 | +0.67 (+2.23%) | 785,700 |
8 Feb 2006 | USD | 30.25 | 30.48 | 30 | 30.08 | 5.4691 | -0.63 (-2.05%) | 704,400 |
7 Feb 2006 | USD | 31.49 | 31.75 | 30.4 | 30.71 | 5.5836 | -0.78 (-2.48%) | 814,500 |
6 Feb 2006 | USD | 30.9 | 31.55 | 30.9 | 31.49 | 5.7255 | +1.13 (+3.72%) | 820,700 |
3 Feb 2006 | USD | 30.05 | 30.62 | 29.51 | 30.36 | 5.52 | -0.09 (-0.30%) | 1,135,400 |
2 Feb 2006 | USD | 31.55 | 31.5995 | 29.981 | 30.45 | 5.5364 | -1.46 (-4.58%) | 1,892,200 |
1 Feb 2006 | USD | 31.05 | 32.04 | 31 | 31.91 | 5.8018 | +0.49 (+1.56%) | 1,114,000 |
31 Jan 2006 | USD | 31 | 31.74 | 30.99 | 31.42 | 5.7127 | +0.01 (+0.03%) | 780,800 |
30 Jan 2006 | USD | 32.4 | 32.4 | 30.55 | 31.41 | 5.7109 | -0.17 (-0.54%) | 1,018,800 |
27 Jan 2006 | USD | 32.25 | 32.42 | 31.28 | 31.58 | 5.7418 | -0.42 (-1.31%) | 950,400 |
26 Jan 2006 | USD | 30.75 | 32.08 | 30.7001 | 32 | 5.8182 | +0.99 (+3.19%) | 1,286,800 |
25 Jan 2006 | USD | 30.18 | 31.31 | 30.15 | 31.01 | 5.6382 | +0.83 (+2.75%) | 912,200 |
24 Jan 2006 | USD | 29.51 | 30.25 | 29.5 | 30.18 | 5.4873 | +0.64 (+2.17%) | 795,000 |
23 Jan 2006 | USD | 29.35 | 30.06 | 29.3 | 29.54 | 5.3709 | -0.06 (-0.20%) | 595,800 |
20 Jan 2006 | USD | 30 | 30.57 | 29.29 | 29.6 | 5.3818 | -0.22 (-0.74%) | 1,352,800 |