Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2006 | USD | 39.2 | 39.25 | 38.5 | 39.2 | 19.6 | +0.45 (+1.16%) | 3,559 |
28 Feb 2006 | USD | 38.75 | 39.2 | 38.75 | 38.75 | 19.375 | -1.2 (-3.00%) | 4,183 |
27 Feb 2006 | USD | 39.95 | 39.95 | 39.25 | 39.95 | 19.975 | +0.65 (+1.65%) | 1,042 |
24 Feb 2006 | USD | 39.3 | 39.3 | 38.35 | 39.3 | 19.65 | +0.9 (+2.34%) | 1,804 |
23 Feb 2006 | USD | 38.4 | 39.1 | 38.4 | 38.4 | 19.2 | -0.05 (-0.13%) | 822 |
22 Feb 2006 | USD | 38.45 | 39.05 | 38.45 | 38.45 | 19.225 | -0.3 (-0.77%) | 1,176 |
21 Feb 2006 | USD | 38.75 | 38.75 | 38.6 | 38.75 | 19.375 | +0.75 (+1.97%) | 875 |
20 Feb 2006 | USD | 38 | 38 | 38 | 38 | 19 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 38 | 38 | 37.6 | 38 | 19 | +2.4 (+6.74%) | 1,749 |
16 Feb 2006 | USD | 35.6 | 36.1 | 35.35 | 35.6 | 17.8 | +0.5 (+1.42%) | 2,410 |
15 Feb 2006 | USD | 35.1 | 35.85 | 35.1 | 35.1 | 17.55 | +0.95 (+2.78%) | 7,976 |
14 Feb 2006 | USD | 34.15 | 34.85 | 34.1 | 34.15 | 17.075 | -0.5 (-1.44%) | 877 |
13 Feb 2006 | USD | 34.65 | 35.25 | 34.65 | 34.65 | 17.325 | -1.5 (-4.15%) | 815 |
10 Feb 2006 | USD | 36.15 | 36.15 | 35.45 | 36.15 | 18.075 | +1.4 (+4.03%) | 4,454 |
9 Feb 2006 | USD | 34.75 | 35.5 | 34.75 | 34.75 | 17.375 | +0.25 (+0.72%) | 4,131 |
8 Feb 2006 | USD | 34.5 | 34.5 | 34.5 | 34.5 | 17.25 | -0.45 (-1.29%) | 1,075 |
7 Feb 2006 | USD | 34.95 | 35.7 | 34.95 | 34.95 | 17.475 | -0.75 (-2.10%) | 4,142 |
6 Feb 2006 | USD | 35.7 | 35.7 | 35 | 35.7 | 17.85 | +0.1 (+0.28%) | 5,594 |
3 Feb 2006 | USD | 35.6 | 35.6 | 35.2 | 35.6 | 17.8 | -0.4 (-1.11%) | 5,326 |
2 Feb 2006 | USD | 36 | 36 | 35.4 | 36 | 18 | +0.9 (+2.56%) | 5,582 |
1 Feb 2006 | USD | 35.1 | 35.45 | 35.1 | 35.1 | 17.55 | +0.3 (+0.86%) | 1,933 |
31 Jan 2006 | USD | 34.8 | 35.25 | 34.8 | 34.8 | 17.4 | +0.8 (+2.35%) | 7,382 |
30 Jan 2006 | USD | 34 | 34.45 | 34 | 34 | 17 | -0.55 (-1.59%) | 3,315 |
27 Jan 2006 | USD | 34.55 | 35.1 | 34.55 | 34.55 | 17.275 | +0.1 (+0.29%) | 62,024 |
26 Jan 2006 | USD | 34.45 | 34.5 | 33.75 | 34.45 | 17.225 | -0.8 (-2.27%) | 109,020 |
25 Jan 2006 | USD | 35.25 | 35.85 | 35.25 | 35.25 | 17.625 | -0.1 (-0.28%) | 4,255 |
24 Jan 2006 | USD | 35.35 | 35.75 | 35 | 35.35 | 17.675 | -0.25 (-0.70%) | 8,090 |
23 Jan 2006 | USD | 35.6 | 36.05 | 35.6 | 35.6 | 17.8 | +0.35 (+0.99%) | 14,842 |
20 Jan 2006 | USD | 35.25 | 35.5 | 35.25 | 35.25 | 17.625 | -0.45 (-1.26%) | 1,403 |
19 Jan 2006 | USD | 35.7 | 35.7 | 35.2 | 35.7 | 17.85 | +1.95 (+5.78%) | 1,047 |