Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2006 | USD | 50.07 | 51.17 | 50.02 | 50.72 | 50.72 | -0.31 (-0.61%) | 234,700 |
7 Mar 2006 | USD | 51.2 | 51.51 | 50.62 | 51.03 | 51.03 | -0.17 (-0.33%) | 288,700 |
6 Mar 2006 | USD | 50.29 | 51.42 | 49.18 | 51.2 | 51.2 | +1.07 (+2.13%) | 365,000 |
3 Mar 2006 | USD | 50.8 | 51 | 49.98 | 50.13 | 50.13 | -0.84 (-1.65%) | 131,400 |
2 Mar 2006 | USD | 50.75 | 51.3 | 50.25 | 50.97 | 50.97 | -0.03 (-0.06%) | 176,200 |
1 Mar 2006 | USD | 49.8 | 51.57 | 49.7 | 51 | 51 | +1.32 (+2.66%) | 246,000 |
28 Feb 2006 | USD | 50.71 | 50.71 | 49.2 | 49.68 | 49.68 | -1.23 (-2.42%) | 187,400 |
27 Feb 2006 | USD | 50.8 | 51.6 | 50.2 | 50.91 | 50.91 | +0.36 (+0.71%) | 85,700 |
24 Feb 2006 | USD | 49.26 | 50.58 | 48.9 | 50.55 | 50.55 | +1.14 (+2.31%) | 195,500 |
23 Feb 2006 | USD | 49.94 | 50.98 | 49.11 | 49.41 | 49.41 | -0.73 (-1.46%) | 299,700 |
22 Feb 2006 | USD | 47.84 | 50.55 | 47.82 | 50.14 | 50.14 | +2.29 (+4.79%) | 418,600 |
21 Feb 2006 | USD | 47.95 | 48.5 | 47.64 | 47.85 | 47.85 | -0.05 (-0.10%) | 154,000 |
20 Feb 2006 | USD | 47.9 | 47.9 | 47.9 | 47.9 | 47.9 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 48.4 | 48.4 | 46.4 | 47.9 | 47.9 | -0.35 (-0.73%) | 140,100 |
16 Feb 2006 | USD | 47.94 | 48.5 | 47.91 | 48.25 | 48.25 | +0.51 (+1.07%) | 99,000 |
15 Feb 2006 | USD | 47.65 | 48.48 | 47.2 | 47.74 | 47.74 | +0.09 (+0.19%) | 130,000 |
14 Feb 2006 | USD | 46.95 | 48 | 46.35 | 47.65 | 47.65 | +0.7 (+1.49%) | 116,500 |
13 Feb 2006 | USD | 47.18 | 47.35 | 46.46 | 46.95 | 46.95 | -0.04 (-0.09%) | 148,100 |
10 Feb 2006 | USD | 45.5 | 47.12 | 45 | 46.99 | 46.99 | +1.66 (+3.66%) | 371,300 |
9 Feb 2006 | USD | 46.14 | 46.14 | 45.15 | 45.33 | 45.33 | -0.75 (-1.63%) | 219,200 |
8 Feb 2006 | USD | 43.03 | 46.85 | 42.79 | 46.08 | 46.08 | +2.97 (+6.89%) | 471,000 |
7 Feb 2006 | USD | 43.18 | 44.94 | 42.84 | 43.11 | 43.11 | +0.08 (+0.19%) | 234,600 |
6 Feb 2006 | USD | 43 | 43.33 | 42.2 | 43.03 | 43.03 | +0.01 (+0.02%) | 143,100 |
3 Feb 2006 | USD | 43.75 | 43.95 | 42.68 | 43.02 | 43.02 | -0.73 (-1.67%) | 97,100 |
2 Feb 2006 | USD | 44.89 | 44.89 | 42.93 | 43.75 | 43.75 | -1.14 (-2.54%) | 178,600 |
1 Feb 2006 | USD | 44.9 | 45.2 | 44.51 | 44.89 | 44.89 | +0.06 (+0.13%) | 96,800 |
31 Jan 2006 | USD | 44.8 | 45.31 | 44.12 | 44.83 | 44.83 | -0.06 (-0.13%) | 102,700 |
30 Jan 2006 | USD | 45.22 | 45.6 | 44.16 | 44.89 | 44.89 | -0.23 (-0.51%) | 163,100 |
27 Jan 2006 | USD | 44.81 | 45.6 | 44.62 | 45.12 | 45.12 | +0.56 (+1.26%) | 229,200 |
26 Jan 2006 | USD | 43.5 | 44.91 | 42.3 | 44.56 | 44.56 | +1.1 (+2.53%) | 353,300 |