Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2006 | USD | 32.48 | 32.48 | 31.45 | 31.89 | 31.89 | -0.66 (-2.03%) | 439,600 |
23 Feb 2006 | USD | 32.8 | 33 | 32.5 | 32.55 | 32.55 | -0.35 (-1.06%) | 182,500 |
22 Feb 2006 | USD | 31.46 | 32.94 | 31.46 | 32.9 | 32.9 | +1.33 (+4.21%) | 263,000 |
21 Feb 2006 | USD | 32 | 32 | 30.51 | 31.57 | 31.57 | -0.43 (-1.34%) | 211,300 |
20 Feb 2006 | USD | 32 | 32 | 32 | 32 | 32 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 31.9 | 32 | 31.21 | 32 | 32 | +0.4 (+1.27%) | 231,500 |
16 Feb 2006 | USD | 30.36 | 31.61 | 30.36 | 31.6 | 31.6 | +1.2 (+3.95%) | 110,200 |
15 Feb 2006 | USD | 30.9 | 31.05 | 30.2 | 30.4 | 30.4 | -0.4 (-1.30%) | 161,800 |
14 Feb 2006 | USD | 30.47 | 31.13 | 29.95 | 30.8 | 30.8 | +0.43 (+1.42%) | 138,900 |
13 Feb 2006 | USD | 30.96 | 30.96 | 30.14 | 30.37 | 30.37 | -0.49 (-1.59%) | 243,700 |
10 Feb 2006 | USD | 30.5 | 31.05 | 30 | 30.86 | 30.86 | +0.43 (+1.41%) | 75,200 |
9 Feb 2006 | USD | 30.81 | 31.6 | 30.43 | 30.43 | 30.43 | -0.43 (-1.39%) | 120,200 |
8 Feb 2006 | USD | 31 | 31.08 | 30.19 | 30.86 | 30.86 | -0.11 (-0.36%) | 164,800 |
7 Feb 2006 | USD | 31.89 | 31.89 | 30.73 | 30.97 | 30.97 | -1.01 (-3.16%) | 208,900 |
6 Feb 2006 | USD | 31.7 | 31.98 | 31.35 | 31.98 | 31.98 | +0.43 (+1.36%) | 230,900 |
3 Feb 2006 | USD | 31.31 | 32 | 30.79 | 31.55 | 31.55 | +0.16 (+0.51%) | 243,400 |
2 Feb 2006 | USD | 29.9 | 31.65 | 29.9 | 31.39 | 31.39 | +1.49 (+4.98%) | 489,200 |
1 Feb 2006 | USD | 28.25 | 30.07 | 28.03 | 29.9 | 29.9 | +1.49 (+5.24%) | 297,500 |
31 Jan 2006 | USD | 27.56 | 28.43 | 27.56 | 28.41 | 28.41 | +0.85 (+3.08%) | 112,300 |
30 Jan 2006 | USD | 27.8 | 27.86 | 27.34 | 27.56 | 27.56 | -0.34 (-1.22%) | 85,200 |
27 Jan 2006 | USD | 27.73 | 28.29 | 27.43 | 27.9 | 27.9 | +0.18 (+0.65%) | 80,200 |
26 Jan 2006 | USD | 27.28 | 27.75 | 27.25 | 27.72 | 27.72 | +0.64 (+2.36%) | 89,100 |
25 Jan 2006 | USD | 27.57 | 27.74 | 26.64 | 27.08 | 27.08 | -0.46 (-1.67%) | 101,800 |
24 Jan 2006 | USD | 27.52 | 27.9 | 27.42 | 27.54 | 27.54 | +0.01 (+0.04%) | 169,000 |
23 Jan 2006 | USD | 26.78 | 27.53 | 26.78 | 27.53 | 27.53 | +0.8 (+2.99%) | 112,400 |
20 Jan 2006 | USD | 27.53 | 27.53 | 26.13 | 26.73 | 26.73 | -0.61 (-2.23%) | 152,400 |
19 Jan 2006 | USD | 26.83 | 27.34 | 26.48 | 27.34 | 27.34 | +0.49 (+1.82%) | 73,300 |
18 Jan 2006 | USD | 26.8 | 26.95 | 26.59 | 26.85 | 26.85 | +0.05 (+0.19%) | 57,900 |
17 Jan 2006 | USD | 27.25 | 27.31 | 26.78 | 26.8 | 26.8 | -0.7 (-2.55%) | 101,700 |
16 Jan 2006 | USD | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 (0.0%) | 0 |