Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2006 | USD | 38.8 | 39.2 | 38.65 | 38.87 | 38.87 | -0.17 (-0.44%) | 1,972,700 |
2 Mar 2006 | USD | 38.3 | 39.05 | 38.14 | 39.04 | 39.04 | +0.58 (+1.51%) | 2,138,200 |
1 Mar 2006 | USD | 38.1 | 38.5 | 37.93 | 38.46 | 38.46 | +0.41 (+1.08%) | 1,558,200 |
28 Feb 2006 | USD | 38.29 | 38.5 | 37.84 | 38.05 | 38.05 | -0.42 (-1.09%) | 2,964,400 |
27 Feb 2006 | USD | 38.2 | 38.58 | 38.16 | 38.47 | 38.47 | +0.5 (+1.32%) | 1,459,200 |
24 Feb 2006 | USD | 37.83 | 38.1 | 37.69 | 37.97 | 37.97 | +0.25 (+0.66%) | 822,600 |
23 Feb 2006 | USD | 37.82 | 37.94 | 37.5 | 37.72 | 37.72 | -0.27 (-0.71%) | 1,068,800 |
22 Feb 2006 | USD | 37.88 | 38.06 | 37.67 | 37.99 | 37.99 | +0.25 (+0.66%) | 1,811,100 |
21 Feb 2006 | USD | 37.65 | 37.94 | 37.65 | 37.74 | 37.74 | +0.09 (+0.24%) | 1,614,700 |
20 Feb 2006 | USD | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 37.2 | 37.98 | 37.2 | 37.65 | 37.65 | +0.49 (+1.32%) | 1,899,700 |
16 Feb 2006 | USD | 36.68 | 37.18 | 36.55 | 37.16 | 37.16 | +0.44 (+1.20%) | 1,225,700 |
15 Feb 2006 | USD | 36.3 | 36.82 | 36.25 | 36.72 | 36.72 | +0.37 (+1.02%) | 1,785,500 |
14 Feb 2006 | USD | 36.72 | 36.85 | 36.33 | 36.35 | 36.35 | -0.4 (-1.09%) | 2,117,700 |
13 Feb 2006 | USD | 36.82 | 36.95 | 36.73 | 36.75 | 36.75 | -0.2 (-0.54%) | 942,400 |
10 Feb 2006 | USD | 36.7 | 37.16 | 36.7 | 36.95 | 36.95 | +0.16 (+0.43%) | 1,242,500 |
9 Feb 2006 | USD | 36.42 | 37.1 | 36.41 | 36.79 | 36.79 | +0.34 (+0.93%) | 1,588,900 |
8 Feb 2006 | USD | 37.2 | 37.21 | 36.3 | 36.45 | 36.45 | -0.7 (-1.88%) | 1,926,100 |
7 Feb 2006 | USD | 37.1 | 37.26 | 37.02 | 37.15 | 37.15 | +0.15 (+0.41%) | 1,471,200 |
6 Feb 2006 | USD | 36.67 | 37.11 | 36.65 | 37 | 37 | +0.21 (+0.57%) | 928,500 |
3 Feb 2006 | USD | 36.67 | 36.96 | 36.51 | 36.79 | 36.79 | -0.08 (-0.22%) | 1,398,100 |
2 Feb 2006 | USD | 37.64 | 37.64 | 36.8 | 36.87 | 36.87 | -0.77 (-2.05%) | 1,345,600 |
1 Feb 2006 | USD | 37.31 | 37.77 | 37.27 | 37.64 | 37.64 | +0.33 (+0.88%) | 1,248,200 |
31 Jan 2006 | USD | 37.4 | 37.63 | 37.15 | 37.31 | 37.31 | -0.11 (-0.29%) | 1,333,500 |
30 Jan 2006 | USD | 37.38 | 37.72 | 37.28 | 37.42 | 37.42 | +0.09 (+0.24%) | 1,107,100 |
27 Jan 2006 | USD | 37.16 | 37.5335 | 37.12 | 37.33 | 37.33 | +0.17 (+0.46%) | 1,407,400 |
26 Jan 2006 | USD | 37.68 | 37.78 | 37.14 | 37.16 | 37.16 | -0.42 (-1.12%) | 1,535,000 |
25 Jan 2006 | USD | 38.05 | 38.05 | 37.26 | 37.58 | 37.58 | -0.47 (-1.24%) | 1,693,000 |
24 Jan 2006 | USD | 37.44 | 38.09 | 37.44 | 38.05 | 38.05 | +0.62 (+1.66%) | 1,653,800 |
23 Jan 2006 | USD | 37.34 | 37.63 | 37.31 | 37.43 | 37.43 | +0.23 (+0.62%) | 1,160,100 |