Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2006 | USD | 26.3 | 26.3 | 25.4 | 25.57 | 2,701.7261 | -0.91 (-3.44%) | 333,636 |
2 Mar 2006 | USD | 26 | 26.56 | 25.71 | 26.48 | 2,797.8767 | +0.48 (+1.85%) | 360,218 |
1 Mar 2006 | USD | 25.7 | 26.02 | 25.35 | 26 | 2,747.1599 | +0.7 (+2.77%) | 347,424 |
28 Feb 2006 | USD | 25.82 | 25.82 | 24.3 | 25.3 | 2,673.1979 | -0.51 (-1.98%) | 298,857 |
27 Feb 2006 | USD | 25.62 | 26.14 | 25.3 | 25.81 | 2,727.0845 | +0.11 (+0.43%) | 287,802 |
24 Feb 2006 | USD | 25.25 | 25.98 | 25.25 | 25.7 | 2,715.4619 | +0.7 (+2.80%) | 507,038 |
23 Feb 2006 | USD | 25.85 | 25.85 | 24.86 | 25 | 2,641.4999 | -0.71 (-2.76%) | 282,461 |
22 Feb 2006 | USD | 25.52 | 26 | 25.38 | 25.71 | 2,716.5185 | +0.29 (+1.14%) | 357,238 |
21 Feb 2006 | USD | 26.6 | 26.7 | 24.8 | 25.42 | 2,685.8771 | -1.09 (-4.11%) | 559,704 |
20 Feb 2006 | USD | 26.51 | 26.51 | 26.51 | 26.51 | 2,801.0465 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 25.5 | 26.7 | 25.5 | 26.51 | 2,801.0465 | +1.02 (+4.00%) | 299,726 |
16 Feb 2006 | USD | 25.65 | 26.4 | 25.36 | 25.49 | 2,693.2733 | +0.8 (+3.24%) | 805,868 |
15 Feb 2006 | USD | 23.79 | 24.91 | 23.66 | 24.69 | 2,608.7453 | +0.79 (+3.31%) | 353,883 |
14 Feb 2006 | USD | 24 | 24.89 | 23.81 | 23.9 | 2,525.2739 | -0.08 (-0.33%) | 1,056,432 |
13 Feb 2006 | USD | 23.35 | 24.07 | 23.29 | 23.98 | 2,533.7267 | +0.69 (+2.96%) | 296,621 |
10 Feb 2006 | USD | 23.55 | 24 | 22.7 | 23.29 | 2,460.8213 | -0.41 (-1.73%) | 504,678 |
9 Feb 2006 | USD | 24.53 | 24.53 | 23.35 | 23.7 | 2,504.1419 | -0.65 (-2.67%) | 368,016 |
8 Feb 2006 | USD | 24 | 24.61 | 23.5 | 24.35 | 2,572.8209 | +0.06 (+0.25%) | 557,793 |
7 Feb 2006 | USD | 23.26 | 24.4 | 23.15 | 24.29 | 2,566.4813 | +1.32 (+5.75%) | 600,943 |
6 Feb 2006 | USD | 22.5 | 23.24 | 22.18 | 22.97 | 2,427.0101 | +0.84 (+3.80%) | 275,629 |
3 Feb 2006 | USD | 22.51 | 22.93 | 21.82 | 22.13 | 2,338.2557 | -0.36 (-1.60%) | 821,048 |
2 Feb 2006 | USD | 22.39 | 23.22 | 21.9 | 22.49 | 2,376.2933 | +0.04 (+0.18%) | 585,292 |
1 Feb 2006 | USD | 22.6 | 22.63 | 21.81 | 22.45 | 2,372.0669 | -0.12 (-0.53%) | 316,371 |
31 Jan 2006 | USD | 21.88 | 22.76 | 21.75 | 22.57 | 2,384.7461 | +0.65 (+2.97%) | 192,779 |
30 Jan 2006 | USD | 22.5 | 23.37 | 21.8 | 21.92 | 2,316.0671 | +0.18 (+0.83%) | 718,821 |
27 Jan 2006 | USD | 20.5 | 22.1 | 20.13 | 21.74 | 2,297.0483 | +1.23 (+6.00%) | 658,081 |
26 Jan 2006 | USD | 20.61 | 20.71 | 20.23 | 20.51 | 2,167.0865 | +0.05 (+0.24%) | 262,214 |
25 Jan 2006 | USD | 20.6 | 20.77 | 20.07 | 20.46 | 2,161.8035 | -0.1 (-0.49%) | 390,029 |
24 Jan 2006 | USD | 19.87 | 20.75 | 19.81 | 20.56 | 2,172.3695 | +0.84 (+4.26%) | 800,429 |
23 Jan 2006 | USD | 19.65 | 19.75 | 19.41 | 19.72 | 2,083.6151 | +0.26 (+1.34%) | 479,711 |