Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2006 | USD | 37.28 | 37.4101 | 37.06 | 37.06 | 37.06 | -0.04 (-0.11%) | 335,200 |
3 Mar 2006 | USD | 37.04 | 37.26 | 36.85 | 37.1 | 37.1 | -0.26 (-0.70%) | 276,200 |
2 Mar 2006 | USD | 37.23 | 37.44 | 36.89 | 37.36 | 37.36 | -0.08 (-0.21%) | 548,400 |
1 Mar 2006 | USD | 37.53 | 37.5488 | 37.3 | 37.44 | 37.44 | -0.15 (-0.40%) | 405,400 |
28 Feb 2006 | USD | 37.6 | 37.75 | 37.43 | 37.59 | 37.59 | -0.37 (-0.97%) | 517,000 |
27 Feb 2006 | USD | 37.83 | 38.16 | 37.83 | 37.96 | 37.96 | +0.43 (+1.15%) | 870,200 |
24 Feb 2006 | USD | 37.44 | 37.66 | 37.4 | 37.53 | 37.53 | -0.08 (-0.21%) | 292,700 |
23 Feb 2006 | USD | 37.76 | 37.84 | 37.57 | 37.61 | 37.61 | -0.09 (-0.24%) | 262,000 |
22 Feb 2006 | USD | 37.19 | 37.77 | 37.19 | 37.7 | 37.7 | +0.59 (+1.59%) | 472,200 |
21 Feb 2006 | USD | 37.32 | 37.4 | 37.03 | 37.11 | 37.11 | -0.09 (-0.24%) | 377,000 |
20 Feb 2006 | USD | 37.2 | 37.2 | 37.2 | 37.2 | 37.2 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 37 | 37.3099 | 36.98 | 37.2 | 37.2 | +0.51 (+1.39%) | 592,000 |
16 Feb 2006 | USD | 36.52 | 36.7 | 36.35 | 36.69 | 36.69 | -0.04 (-0.11%) | 349,600 |
15 Feb 2006 | USD | 36.6 | 36.87 | 36.36 | 36.73 | 36.73 | -0.15 (-0.41%) | 454,600 |
14 Feb 2006 | USD | 36.44 | 36.88 | 36.31 | 36.88 | 36.88 | +0.41 (+1.12%) | 477,800 |
13 Feb 2006 | USD | 36.32 | 36.57 | 36.29 | 36.47 | 36.47 | +0.04 (+0.11%) | 219,200 |
10 Feb 2006 | USD | 36.68 | 36.83 | 36.21 | 36.43 | 36.43 | +0.27 (+0.75%) | 357,800 |
9 Feb 2006 | USD | 36.07 | 36.36 | 35.91 | 36.16 | 36.16 | +0.29 (+0.81%) | 250,800 |
8 Feb 2006 | USD | 35.62 | 35.92 | 35.5 | 35.87 | 35.87 | +0.3 (+0.84%) | 291,800 |
7 Feb 2006 | USD | 35.67 | 35.83 | 35.5201 | 35.57 | 35.57 | -0.11 (-0.31%) | 383,500 |
6 Feb 2006 | USD | 35.83 | 35.95 | 35.51 | 35.68 | 35.68 | 0.0 (0.0%) | 545,000 |
3 Feb 2006 | USD | 35.57 | 35.93 | 35.42 | 35.68 | 35.68 | +0.04 (+0.11%) | 429,100 |
2 Feb 2006 | USD | 36.02 | 36.19 | 35.52 | 35.64 | 35.64 | -0.3 (-0.83%) | 531,400 |
1 Feb 2006 | USD | 35.49 | 35.9701 | 35.45 | 35.94 | 35.94 | +0.19 (+0.53%) | 360,000 |
31 Jan 2006 | USD | 35.58 | 35.8 | 35.53 | 35.75 | 35.75 | +0.08 (+0.22%) | 476,600 |
30 Jan 2006 | USD | 35.74 | 35.8 | 35.59 | 35.67 | 35.67 | -0.17 (-0.47%) | 308,000 |
27 Jan 2006 | USD | 35.95 | 36.24 | 35.72 | 35.84 | 35.84 | +0.2 (+0.56%) | 467,900 |
26 Jan 2006 | USD | 35.51 | 35.82 | 35.42 | 35.64 | 35.64 | +0.58 (+1.65%) | 432,000 |
25 Jan 2006 | USD | 34.82 | 35.15 | 34.76 | 35.06 | 35.06 | +0.83 (+2.42%) | 600,800 |
24 Jan 2006 | USD | 34.04 | 34.32 | 34 | 34.23 | 34.23 | +0.14 (+0.41%) | 330,800 |