Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2006 | USD | 17 | 17.06 | 16.62 | 16.66 | 16.66 | -0.52 (-3.03%) | 243,400 |
3 Mar 2006 | USD | 17 | 17.25 | 16.99 | 17.18 | 17.18 | +0.12 (+0.70%) | 177,000 |
2 Mar 2006 | USD | 17.2 | 17.41 | 16.93 | 17.06 | 17.06 | -0.39 (-2.23%) | 175,400 |
1 Mar 2006 | USD | 17.2 | 17.5 | 17.16 | 17.45 | 17.45 | +0.3 (+1.75%) | 237,500 |
28 Feb 2006 | USD | 17.35 | 17.35 | 16.9601 | 17.15 | 17.15 | -0.08 (-0.46%) | 87,700 |
27 Feb 2006 | USD | 17.2 | 17.37 | 17.19 | 17.23 | 17.23 | +0.23 (+1.35%) | 130,400 |
24 Feb 2006 | USD | 16.96 | 17.05 | 16.85 | 17 | 17 | -0.05 (-0.29%) | 197,900 |
23 Feb 2006 | USD | 17.2 | 17.24 | 16.95 | 17.05 | 17.05 | +0.06 (+0.35%) | 227,200 |
22 Feb 2006 | USD | 16.82 | 17.14 | 16.82 | 16.99 | 16.99 | +0.24 (+1.43%) | 435,500 |
21 Feb 2006 | USD | 17 | 17.09 | 16.58 | 16.75 | 16.75 | -0.44 (-2.56%) | 533,600 |
20 Feb 2006 | USD | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 18.25 | 18.25 | 17.08 | 17.19 | 17.19 | -1.05 (-5.76%) | 446,200 |
16 Feb 2006 | USD | 17.76 | 18.28 | 17.7 | 18.24 | 18.24 | +0.52 (+2.93%) | 510,100 |
15 Feb 2006 | USD | 17.3 | 17.88 | 17.13 | 17.72 | 17.72 | +0.32 (+1.84%) | 427,900 |
14 Feb 2006 | USD | 16.4 | 17.4 | 16.28 | 17.4 | 17.4 | +1.2 (+7.41%) | 710,300 |
13 Feb 2006 | USD | 16.22 | 16.5 | 16.1 | 16.2 | 16.2 | -0.23 (-1.40%) | 174,700 |
10 Feb 2006 | USD | 16.35 | 16.66 | 16.35 | 16.43 | 16.43 | +0.23 (+1.42%) | 366,400 |
9 Feb 2006 | USD | 16.3 | 16.35 | 16.03 | 16.2 | 16.2 | -0.05 (-0.31%) | 378,800 |
8 Feb 2006 | USD | 16.1 | 16.5 | 16.1 | 16.25 | 16.25 | +0.11 (+0.68%) | 256,200 |
7 Feb 2006 | USD | 15.85 | 16.22 | 15.7 | 16.14 | 16.14 | -0.09 (-0.55%) | 429,300 |
6 Feb 2006 | USD | 16.15 | 16.3 | 16.05 | 16.23 | 16.23 | +0.6 (+3.84%) | 646,800 |
3 Feb 2006 | USD | 15.35 | 15.78 | 15.31 | 15.63 | 15.63 | +0.28 (+1.82%) | 159,500 |
2 Feb 2006 | USD | 15.65 | 15.67 | 15.16 | 15.35 | 15.35 | -0.5 (-3.15%) | 298,300 |
1 Feb 2006 | USD | 15.45 | 15.929 | 15.2 | 15.85 | 15.85 | +0.4 (+2.59%) | 267,700 |
31 Jan 2006 | USD | 15.3 | 15.6 | 15.27 | 15.45 | 15.45 | -0.25 (-1.59%) | 318,400 |
30 Jan 2006 | USD | 16.15 | 16.24 | 15.61 | 15.7 | 15.7 | -0.36 (-2.24%) | 353,000 |
27 Jan 2006 | USD | 16.01 | 16.48 | 16 | 16.06 | 16.06 | +0.16 (+1.01%) | 321,400 |
26 Jan 2006 | USD | 15.85 | 15.99 | 15.6 | 15.9 | 15.9 | +0.53 (+3.45%) | 419,100 |
25 Jan 2006 | USD | 15.3 | 15.67 | 15.28 | 15.37 | 15.37 | -0.48 (-3.03%) | 237,300 |
24 Jan 2006 | USD | 16.1 | 16.19 | 15.7 | 15.85 | 15.85 | -0.27 (-1.67%) | 264,700 |