Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2006 | USD | 18.5 | 18.52 | 18.39 | 18.48 | 18.48 | -0.01 (-0.05%) | 94,000 |
28 Feb 2006 | USD | 18.4 | 18.5 | 18.33 | 18.49 | 18.49 | +0.11 (+0.60%) | 112,100 |
27 Feb 2006 | USD | 18.45 | 18.6 | 18.32 | 18.38 | 18.38 | -0.15 (-0.81%) | 109,800 |
24 Feb 2006 | USD | 18.51 | 18.66 | 18.39 | 18.53 | 18.53 | +0.05 (+0.27%) | 80,600 |
23 Feb 2006 | USD | 18.58 | 18.58 | 18.3684 | 18.48 | 18.48 | -0.11 (-0.59%) | 107,600 |
22 Feb 2006 | USD | 18.75 | 18.75 | 18.52 | 18.59 | 18.59 | -0.06 (-0.32%) | 82,200 |
21 Feb 2006 | USD | 18.46 | 18.74 | 18.37 | 18.65 | 18.65 | +0.14 (+0.76%) | 97,700 |
20 Feb 2006 | USD | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 18.45 | 18.51 | 18.33 | 18.51 | 18.51 | +0.11 (+0.60%) | 59,700 |
16 Feb 2006 | USD | 18.45 | 18.46 | 18.36 | 18.4 | 18.4 | +0.03 (+0.16%) | 63,700 |
15 Feb 2006 | USD | 18.38 | 18.44 | 18.3 | 18.37 | 18.37 | +0.11 (+0.60%) | 72,400 |
14 Feb 2006 | USD | 18.5 | 18.5 | 18.26 | 18.26 | 18.26 | -0.18 (-0.98%) | 114,400 |
13 Feb 2006 | USD | 18.31 | 18.49 | 18.23 | 18.44 | 18.44 | -0.02 (-0.11%) | 90,500 |
10 Feb 2006 | USD | 18.48 | 18.5 | 18.36 | 18.46 | 18.46 | +0.01 (+0.05%) | 71,900 |
9 Feb 2006 | USD | 18.42 | 18.48 | 18.33 | 18.45 | 18.45 | +0.03 (+0.16%) | 93,300 |
8 Feb 2006 | USD | 18.34 | 18.45 | 18.31 | 18.42 | 18.42 | +0.08 (+0.44%) | 90,100 |
7 Feb 2006 | USD | 18.15 | 18.35 | 18.11 | 18.34 | 18.34 | +0.23 (+1.27%) | 80,300 |
6 Feb 2006 | USD | 18.05 | 18.15 | 17.86 | 18.11 | 18.11 | +0.15 (+0.84%) | 105,600 |
3 Feb 2006 | USD | 18.32 | 18.36 | 17.91 | 17.96 | 17.96 | -0.44 (-2.39%) | 168,500 |
2 Feb 2006 | USD | 18.44 | 18.44 | 18.16 | 18.4 | 18.4 | -0.02 (-0.11%) | 82,500 |
1 Feb 2006 | USD | 18.08 | 18.42 | 18.08 | 18.42 | 18.42 | +0.35 (+1.94%) | 124,100 |
31 Jan 2006 | USD | 18.24 | 18.25 | 18.06 | 18.07 | 18.07 | -0.11 (-0.61%) | 113,900 |
30 Jan 2006 | USD | 18.35 | 18.37 | 18.12 | 18.18 | 18.18 | +0.08 (+0.44%) | 137,600 |
27 Jan 2006 | USD | 18.28 | 18.29 | 18.02 | 18.1 | 18.1 | -0.15 (-0.82%) | 92,100 |
26 Jan 2006 | USD | 18.46 | 18.46 | 18.18 | 18.25 | 18.25 | -0.04 (-0.22%) | 93,700 |
25 Jan 2006 | USD | 18.39 | 18.48 | 18.17 | 18.29 | 18.29 | -0.09 (-0.49%) | 138,000 |
24 Jan 2006 | USD | 18.35 | 18.38 | 18.22 | 18.38 | 18.38 | +0.17 (+0.93%) | 85,300 |
23 Jan 2006 | USD | 18.2 | 18.31 | 18.12 | 18.21 | 18.21 | +0.21 (+1.17%) | 106,900 |
20 Jan 2006 | USD | 18.5 | 18.5 | 18 | 18 | 18 | -0.2 (-1.10%) | 146,700 |
19 Jan 2006 | USD | 18.2 | 18.25 | 17.96 | 18.2 | 18.2 | +0.04 (+0.22%) | 99,600 |