Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2006 | USD | 38.85 | 42 | 38.66 | 40.16 | 40.16 | -0.39 (-0.96%) | 1,461,600 |
2 Mar 2006 | USD | 41.3 | 41.3 | 39.84 | 40.55 | 40.55 | -1.1 (-2.64%) | 1,595,200 |
1 Mar 2006 | USD | 42.98 | 43.407 | 40.72 | 41.65 | 41.65 | -1.32 (-3.07%) | 1,293,700 |
28 Feb 2006 | USD | 43.9 | 44.14 | 42.4 | 42.97 | 42.97 | -1.07 (-2.43%) | 999,800 |
27 Feb 2006 | USD | 43 | 44.8 | 42.91 | 44.04 | 44.04 | +1.1 (+2.56%) | 1,399,100 |
24 Feb 2006 | USD | 43 | 43.01 | 42.13 | 42.94 | 42.94 | +0.09 (+0.21%) | 703,200 |
23 Feb 2006 | USD | 43.16 | 43.67 | 42.71 | 42.85 | 42.85 | +0.13 (+0.30%) | 1,123,800 |
22 Feb 2006 | USD | 43.46 | 44 | 41.81 | 42.72 | 42.72 | +5.01 (+13.29%) | 5,601,900 |
21 Feb 2006 | USD | 39.18 | 39.2 | 36.56 | 37.71 | 37.71 | -1.24 (-3.18%) | 2,467,900 |
20 Feb 2006 | USD | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 38.72 | 39.5 | 38.45 | 38.95 | 38.95 | +0.5 (+1.30%) | 643,900 |
16 Feb 2006 | USD | 36.76 | 38.73 | 36.23 | 38.45 | 38.45 | +1.59 (+4.31%) | 1,004,200 |
15 Feb 2006 | USD | 37.28 | 37.9 | 36.7 | 36.86 | 36.86 | -0.67 (-1.79%) | 985,700 |
14 Feb 2006 | USD | 37.53 | 38.54 | 36.84 | 37.53 | 37.53 | +0.12 (+0.32%) | 1,214,100 |
13 Feb 2006 | USD | 38.32 | 38.99 | 36.6 | 37.41 | 37.41 | -1.55 (-3.98%) | 1,585,300 |
10 Feb 2006 | USD | 40 | 40 | 37.9 | 38.96 | 38.96 | -1.08 (-2.70%) | 1,331,400 |
9 Feb 2006 | USD | 38.9 | 40.2 | 38.7 | 40.04 | 40.04 | +1.41 (+3.65%) | 1,526,200 |
8 Feb 2006 | USD | 38 | 39.08 | 35.01 | 38.63 | 38.63 | +0.83 (+2.20%) | 2,719,000 |
7 Feb 2006 | USD | 42.15 | 42.31 | 36.76 | 37.8 | 37.8 | -4.31 (-10.24%) | 3,321,700 |
6 Feb 2006 | USD | 43 | 43.65 | 41.28 | 42.11 | 42.11 | -0.7 (-1.64%) | 1,552,500 |
3 Feb 2006 | USD | 41.54 | 43.8 | 40.8 | 42.81 | 42.81 | +1.66 (+4.03%) | 2,670,700 |
2 Feb 2006 | USD | 42.89 | 43.03 | 40.51 | 41.15 | 41.15 | -8.38 (-16.92%) | 8,077,400 |
1 Feb 2006 | USD | 48.6 | 50 | 47.05 | 49.53 | 49.53 | +0.63 (+1.29%) | 1,854,700 |
31 Jan 2006 | USD | 47.87 | 49 | 47.5 | 48.9 | 48.9 | +0.97 (+2.02%) | 936,700 |
30 Jan 2006 | USD | 47.43 | 48.09 | 46.55 | 47.93 | 47.93 | +0.94 (+2.00%) | 1,221,700 |
27 Jan 2006 | USD | 45.5 | 47.71 | 45.5 | 46.99 | 46.99 | +4.95 (+11.77%) | 3,166,800 |
26 Jan 2006 | USD | 42.73 | 42.82 | 41.05 | 42.04 | 42.04 | -0.44 (-1.04%) | 804,500 |
25 Jan 2006 | USD | 42.53 | 43.88 | 41.65 | 42.48 | 42.48 | -0.16 (-0.38%) | 463,800 |
24 Jan 2006 | USD | 40.55 | 42.8 | 40.55 | 42.64 | 42.64 | +2.04 (+5.02%) | 889,000 |
23 Jan 2006 | USD | 43.75 | 43.75 | 40.5 | 40.6 | 40.6 | -2.65 (-6.13%) | 898,100 |