Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2006 | USD | 40.25 | 40.55 | 39.83 | 40.27 | 40.27 | +0.32 (+0.80%) | 105,200 |
2 Mar 2006 | USD | 38.87 | 39.96 | 38.7 | 39.95 | 39.95 | +1.08 (+2.78%) | 141,800 |
1 Mar 2006 | USD | 38.5 | 39.13 | 38.16 | 38.87 | 38.87 | +0.44 (+1.14%) | 105,100 |
28 Feb 2006 | USD | 39.49 | 39.49 | 38 | 38.43 | 38.43 | -0.57 (-1.46%) | 166,200 |
27 Feb 2006 | USD | 39 | 39.45 | 38.5012 | 39 | 39 | +1.08 (+2.85%) | 150,300 |
24 Feb 2006 | USD | 36.2 | 38.4 | 36.2 | 37.92 | 37.92 | +1.72 (+4.75%) | 372,600 |
23 Feb 2006 | USD | 35.36 | 36.2 | 34.7 | 36.2 | 36.2 | +0.88 (+2.49%) | 181,900 |
22 Feb 2006 | USD | 35.89 | 36.04 | 35.19 | 35.32 | 35.32 | -0.57 (-1.59%) | 108,600 |
21 Feb 2006 | USD | 36.4 | 37.15 | 35.4 | 35.89 | 35.89 | +0.19 (+0.53%) | 559,900 |
20 Feb 2006 | USD | 35.7 | 35.7 | 35.7 | 35.7 | 35.7 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 37.01 | 37.63 | 33.15 | 35.7 | 35.7 | -2.28 (-6.00%) | 2,084,500 |
16 Feb 2006 | USD | 42 | 42 | 37.27 | 37.98 | 37.98 | -4.34 (-10.26%) | 711,400 |
15 Feb 2006 | USD | 43.42 | 43.42 | 42.2 | 42.32 | 42.32 | -1.1 (-2.53%) | 187,400 |
14 Feb 2006 | USD | 43.71 | 43.94 | 42.5 | 43.42 | 43.42 | +0.01 (+0.02%) | 299,000 |
13 Feb 2006 | USD | 41.8 | 43.75 | 41.53 | 43.41 | 43.41 | +1.89 (+4.55%) | 305,100 |
10 Feb 2006 | USD | 41.35 | 42 | 40.85 | 41.52 | 41.52 | +0.45 (+1.10%) | 288,300 |
9 Feb 2006 | USD | 40 | 42.64 | 40 | 41.07 | 41.07 | +1.72 (+4.37%) | 334,200 |
8 Feb 2006 | USD | 38.41 | 39.5 | 38.21 | 39.35 | 39.35 | +0.94 (+2.45%) | 200,100 |
7 Feb 2006 | USD | 39.04 | 39.3 | 38.15 | 38.41 | 38.41 | -0.36 (-0.93%) | 185,900 |
6 Feb 2006 | USD | 37.9 | 38.77 | 37.79 | 38.77 | 38.77 | +1.22 (+3.25%) | 323,200 |
3 Feb 2006 | USD | 38.7 | 38.7 | 37.55 | 37.55 | 37.55 | +2.15 (+6.07%) | 653,600 |
2 Feb 2006 | USD | 36.4 | 36.73 | 34.74 | 35.4 | 35.4 | -0.07 (-0.20%) | 146,200 |
1 Feb 2006 | USD | 35.75 | 36.17 | 35.47 | 35.47 | 35.47 | +0.22 (+0.62%) | 86,600 |
31 Jan 2006 | USD | 34.05 | 35.5 | 34 | 35.25 | 35.25 | +0.73 (+2.11%) | 118,300 |
30 Jan 2006 | USD | 34.67 | 35.17 | 34.3601 | 34.52 | 34.52 | -0.37 (-1.06%) | 77,900 |
27 Jan 2006 | USD | 36.5 | 36.5 | 34.45 | 34.89 | 34.89 | -1.13 (-3.14%) | 72,400 |
26 Jan 2006 | USD | 36 | 36.61 | 35.9 | 36.02 | 36.02 | +0.16 (+0.45%) | 42,200 |
25 Jan 2006 | USD | 37.05 | 37.35 | 35.5 | 35.86 | 35.86 | -0.26 (-0.72%) | 80,400 |
24 Jan 2006 | USD | 35.75 | 36.4 | 35.23 | 36.12 | 36.12 | +0.89 (+2.53%) | 82,300 |
23 Jan 2006 | USD | 34.5 | 35.6 | 34.35 | 35.23 | 35.23 | +1.42 (+4.20%) | 105,400 |