Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2006 | USD | 63.9 | 64.27 | 63.68 | 63.99 | 31.995 | +0.05 (+0.08%) | 456,000 |
28 Feb 2006 | USD | 63.85 | 64.34 | 63.58 | 63.94 | 31.97 | -0.19 (-0.30%) | 599,400 |
27 Feb 2006 | USD | 63.44 | 64.42 | 63.44 | 64.13 | 32.065 | +0.76 (+1.20%) | 621,400 |
24 Feb 2006 | USD | 62.95 | 63.61 | 62.95 | 63.37 | 31.685 | +0.35 (+0.56%) | 477,200 |
23 Feb 2006 | USD | 63.5 | 63.51 | 63.01 | 63.02 | 31.51 | -0.64 (-1.01%) | 515,000 |
22 Feb 2006 | USD | 62.9 | 63.72 | 62.89 | 63.66 | 31.83 | +0.58 (+0.92%) | 560,000 |
21 Feb 2006 | USD | 63.57 | 63.57 | 62.88 | 63.08 | 31.54 | -0.79 (-1.24%) | 680,600 |
20 Feb 2006 | USD | 63.87 | 63.87 | 63.87 | 63.87 | 31.935 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 63.4 | 63.93 | 63.25 | 63.87 | 31.935 | +0.57 (+0.90%) | 497,000 |
16 Feb 2006 | USD | 63.31 | 63.58 | 62.76 | 63.3 | 31.65 | -0.58 (-0.91%) | 621,400 |
15 Feb 2006 | USD | 63.89 | 64.25 | 63.53 | 63.88 | 31.94 | -0.18 (-0.28%) | 528,200 |
14 Feb 2006 | USD | 63.82 | 64.55 | 63.24 | 64.06 | 32.03 | +0.81 (+1.28%) | 983,200 |
13 Feb 2006 | USD | 62.5 | 63.45 | 62.21 | 63.25 | 31.625 | +0.15 (+0.24%) | 718,800 |
10 Feb 2006 | USD | 63.02 | 63.9 | 62.25 | 63.1 | 31.55 | +1.6 (+2.60%) | 1,427,400 |
9 Feb 2006 | USD | 60.76 | 61.8 | 60.6621 | 61.5 | 30.75 | +1.03 (+1.70%) | 1,005,400 |
8 Feb 2006 | USD | 60.75 | 60.85 | 59.89 | 60.47 | 30.235 | -0.24 (-0.40%) | 788,800 |
7 Feb 2006 | USD | 60.85 | 61.19 | 60.53 | 60.71 | 30.355 | -0.59 (-0.96%) | 446,600 |
6 Feb 2006 | USD | 61.07 | 61.39 | 60.89 | 61.3 | 30.65 | +0.25 (+0.41%) | 506,800 |
3 Feb 2006 | USD | 60.76 | 61.18 | 60.61 | 61.05 | 30.525 | -0.19 (-0.31%) | 568,000 |
2 Feb 2006 | USD | 60.23 | 61.67 | 60.16 | 61.24 | 30.62 | +0.39 (+0.64%) | 825,800 |
1 Feb 2006 | USD | 60.58 | 61 | 60.45 | 60.85 | 30.425 | -0.1 (-0.16%) | 525,600 |
31 Jan 2006 | USD | 59.67 | 61.21 | 59.67 | 60.95 | 30.475 | +1.05 (+1.75%) | 907,600 |
30 Jan 2006 | USD | 60.25 | 60.76 | 59.85 | 59.9 | 29.95 | -0.2 (-0.33%) | 694,200 |
27 Jan 2006 | USD | 60.04 | 60.47 | 59.89 | 60.1 | 30.05 | -0.03 (-0.05%) | 595,000 |
26 Jan 2006 | USD | 59.75 | 60.13 | 59.63 | 60.13 | 30.065 | +0.39 (+0.65%) | 593,200 |
25 Jan 2006 | USD | 59.7 | 60.13 | 59.54 | 59.74 | 29.87 | +0.39 (+0.66%) | 610,400 |
24 Jan 2006 | USD | 59.18 | 59.7201 | 59.14 | 59.35 | 29.675 | -0.25 (-0.42%) | 707,600 |
23 Jan 2006 | USD | 59.28 | 60.05 | 59.02 | 59.6 | 29.8 | +0.66 (+1.12%) | 827,600 |
20 Jan 2006 | USD | 59.15 | 59.78 | 58.94 | 58.94 | 29.47 | +0.17 (+0.29%) | 718,400 |
19 Jan 2006 | USD | 58.75 | 58.99 | 58.23 | 58.77 | 29.385 | +0.12 (+0.20%) | 571,600 |