Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2006 | USD | 48.2 | 49.25 | 47.38 | 48.86 | 12.215 | -0.29 (-0.59%) | 575,400 |
7 Mar 2006 | USD | 48.9 | 49.71 | 48.69 | 49.15 | 12.2875 | -0.16 (-0.32%) | 656,800 |
6 Mar 2006 | USD | 49.23 | 50.19 | 48.64 | 49.31 | 12.3275 | -0.42 (-0.84%) | 802,600 |
3 Mar 2006 | USD | 50.7 | 51.29 | 49.59 | 49.73 | 12.4325 | -0.88 (-1.74%) | 701,400 |
2 Mar 2006 | USD | 49.5 | 50.98 | 48.8 | 50.61 | 12.6525 | +0.97 (+1.95%) | 909,000 |
1 Mar 2006 | USD | 47.7 | 50.31 | 47.7 | 49.64 | 12.41 | +2.19 (+4.62%) | 1,374,800 |
28 Feb 2006 | USD | 48.74 | 48.75 | 47.44 | 47.45 | 11.8625 | -1.39 (-2.85%) | 632,000 |
27 Feb 2006 | USD | 47.62 | 49.49 | 47.56 | 48.84 | 12.21 | +1.21 (+2.54%) | 963,400 |
24 Feb 2006 | USD | 47.85 | 48 | 47.51 | 47.63 | 11.9075 | -0.37 (-0.77%) | 447,200 |
23 Feb 2006 | USD | 47.75 | 48.94 | 47.65 | 48 | 12 | -0.17 (-0.35%) | 570,800 |
22 Feb 2006 | USD | 47.75 | 48.24 | 47.2 | 48.17 | 12.0425 | -0.1 (-0.21%) | 691,000 |
21 Feb 2006 | USD | 47.81 | 49.79 | 47.07 | 48.27 | 12.0675 | +0.36 (+0.75%) | 873,200 |
20 Feb 2006 | USD | 47.91 | 47.91 | 47.91 | 47.91 | 11.9775 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 47.3 | 48.28 | 46.43 | 47.91 | 11.9775 | +0.61 (+1.29%) | 1,454,000 |
16 Feb 2006 | USD | 44.35 | 49.11 | 44.35 | 47.3 | 11.825 | +5.88 (+14.20%) | 3,674,800 |
15 Feb 2006 | USD | 40.09 | 41.42 | 39.8 | 41.42 | 10.355 | +1.59 (+3.99%) | 714,200 |
14 Feb 2006 | USD | 38.3 | 40.41 | 38.12 | 39.83 | 9.9575 | +1.53 (+3.99%) | 590,400 |
13 Feb 2006 | USD | 38.25 | 38.94 | 37.99 | 38.3 | 9.575 | -0.19 (-0.49%) | 287,200 |
10 Feb 2006 | USD | 39.12 | 39.16 | 37.55 | 38.49 | 9.6225 | -0.63 (-1.61%) | 1,065,400 |
9 Feb 2006 | USD | 39.35 | 40.42 | 39 | 39.12 | 9.78 | -0.39 (-0.99%) | 516,400 |
8 Feb 2006 | USD | 40.26 | 40.6 | 38.3 | 39.51 | 9.8775 | -0.74 (-1.84%) | 825,400 |
7 Feb 2006 | USD | 41.96 | 42.49 | 40.04 | 40.25 | 10.0625 | -1.71 (-4.08%) | 857,000 |
6 Feb 2006 | USD | 42.09 | 42.1 | 40.72 | 41.96 | 10.49 | -0.28 (-0.66%) | 384,000 |
3 Feb 2006 | USD | 42.07 | 43.3 | 42.02 | 42.24 | 10.56 | +0.17 (+0.40%) | 370,000 |
2 Feb 2006 | USD | 43.55 | 43.56 | 41.06 | 42.07 | 10.5175 | -1.65 (-3.77%) | 450,800 |
1 Feb 2006 | USD | 43.04 | 46.19 | 42.59 | 43.72 | 10.93 | +0.68 (+1.58%) | 374,200 |
31 Jan 2006 | USD | 42.8 | 43.26 | 42.3 | 43.04 | 10.76 | -0.14 (-0.32%) | 350,800 |
30 Jan 2006 | USD | 42.07 | 43.43 | 41.5 | 43.18 | 10.795 | +0.75 (+1.77%) | 429,400 |
27 Jan 2006 | USD | 42.5 | 43.24 | 42.22 | 42.43 | 10.6075 | +0.77 (+1.85%) | 535,800 |
26 Jan 2006 | USD | 41.71 | 41.95 | 41.03 | 41.66 | 10.415 | +0.36 (+0.87%) | 1,201,800 |