Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2006 | USD | 26.57 | 26.72 | 26.22 | 26.51 | 26.51 | -0.23 (-0.86%) | 118,539 |
7 Mar 2006 | USD | 26.92 | 27.16 | 26.25 | 26.74 | 26.74 | -0.17 (-0.63%) | 98,795 |
6 Mar 2006 | USD | 27.38 | 27.64 | 26.71 | 26.91 | 26.91 | -0.44 (-1.61%) | 81,968 |
3 Mar 2006 | USD | 27.52 | 27.8 | 27.17 | 27.35 | 27.35 | -0.38 (-1.37%) | 70,248 |
2 Mar 2006 | USD | 27.74 | 27.75 | 27.24 | 27.73 | 27.73 | +0.02 (+0.07%) | 81,208 |
1 Mar 2006 | USD | 27.01 | 27.83 | 26.68 | 27.71 | 27.71 | +0.86 (+3.20%) | 205,487 |
28 Feb 2006 | USD | 27.61 | 27.75 | 26.74 | 26.85 | 26.85 | -0.76 (-2.75%) | 125,802 |
27 Feb 2006 | USD | 27.8 | 28.22 | 27.61 | 27.61 | 27.61 | -0.22 (-0.79%) | 94,956 |
24 Feb 2006 | USD | 27.79 | 27.9 | 27.55 | 27.83 | 27.83 | +0.11 (+0.40%) | 123,664 |
23 Feb 2006 | USD | 27.57 | 27.9 | 27.28 | 27.72 | 27.72 | -0.01 (-0.04%) | 109,573 |
22 Feb 2006 | USD | 27.84 | 28.06 | 27.36 | 27.73 | 27.73 | -0.15 (-0.54%) | 146,832 |
21 Feb 2006 | USD | 28.42 | 28.71 | 27.5 | 27.88 | 27.88 | -0.37 (-1.31%) | 195,201 |
20 Feb 2006 | USD | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 28.33 | 28.86 | 28.22 | 28.25 | 28.25 | -0.03 (-0.11%) | 521,034 |
16 Feb 2006 | USD | 27.36 | 28.28 | 27.36 | 28.28 | 28.28 | +0.92 (+3.36%) | 151,002 |
15 Feb 2006 | USD | 26.95 | 27.49 | 26.56 | 27.36 | 27.36 | +0.28 (+1.03%) | 129,102 |
14 Feb 2006 | USD | 26.26 | 27.19 | 26.13 | 27.08 | 27.08 | +0.96 (+3.68%) | 212,887 |
13 Feb 2006 | USD | 26.35 | 26.68 | 26.01 | 26.12 | 26.12 | -0.23 (-0.87%) | 129,366 |
10 Feb 2006 | USD | 27.11 | 27.11 | 26.26 | 26.35 | 26.35 | -0.72 (-2.66%) | 298,978 |
9 Feb 2006 | USD | 28.12 | 28.94 | 27.03 | 27.07 | 27.07 | -1.14 (-4.04%) | 211,325 |
8 Feb 2006 | USD | 27.26 | 29.17 | 27.22 | 28.21 | 28.21 | +0.68 (+2.47%) | 550,528 |
7 Feb 2006 | USD | 24.92 | 27.79 | 24.92 | 27.53 | 27.53 | +2.78 (+11.23%) | 707,697 |
6 Feb 2006 | USD | 25.45 | 25.55 | 24.63 | 24.75 | 24.75 | -0.6 (-2.37%) | 192,120 |
3 Feb 2006 | USD | 25.5 | 25.75 | 25.25 | 25.35 | 25.35 | -0.2 (-0.78%) | 173,920 |
2 Feb 2006 | USD | 25.28 | 25.58 | 24.86 | 25.55 | 25.55 | +0.2 (+0.79%) | 242,644 |
1 Feb 2006 | USD | 25.13 | 25.68 | 24.81 | 25.35 | 25.35 | +0.15 (+0.60%) | 248,881 |
31 Jan 2006 | USD | 25.37 | 25.4 | 24.94 | 25.2 | 25.2 | -0.31 (-1.22%) | 331,470 |
30 Jan 2006 | USD | 25.35 | 25.74 | 25.35 | 25.51 | 25.51 | +0.28 (+1.11%) | 200,868 |
27 Jan 2006 | USD | 25.97 | 25.97 | 24.85 | 25.23 | 25.23 | -0.74 (-2.85%) | 177,216 |
26 Jan 2006 | USD | 25.42 | 26.16 | 25.42 | 25.97 | 25.97 | +0.54 (+2.12%) | 170,227 |