Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2006 | USD | 24.67 | 24.91 | 24.4 | 24.41 | 24.41 | 0.0 (0.0%) | 1,096,000 |
15 Mar 2006 | USD | 24.26 | 24.47 | 24.2 | 24.41 | 24.41 | +0.5 (+2.09%) | 608,300 |
14 Mar 2006 | USD | 23.01 | 23.93 | 23.01 | 23.91 | 23.91 | +0.46 (+1.96%) | 612,900 |
13 Mar 2006 | USD | 23.25 | 23.63 | 23.23 | 23.45 | 23.45 | +0.33 (+1.43%) | 567,900 |
10 Mar 2006 | USD | 23.05 | 23.12 | 22.95 | 23.12 | 23.12 | 0.0 (0.0%) | 470,200 |
9 Mar 2006 | USD | 23.28 | 23.44 | 23.07 | 23.12 | 23.12 | -0.19 (-0.82%) | 503,100 |
8 Mar 2006 | USD | 23.15 | 23.43 | 23.05 | 23.31 | 23.31 | -0.17 (-0.72%) | 807,600 |
7 Mar 2006 | USD | 23.4 | 23.54 | 23.28 | 23.48 | 23.48 | -0.55 (-2.29%) | 438,600 |
6 Mar 2006 | USD | 24.07 | 24.19 | 23.98 | 24.03 | 24.03 | +0.01 (+0.04%) | 434,400 |
3 Mar 2006 | USD | 23.99 | 24.15 | 23.861 | 24.02 | 24.02 | -0.34 (-1.40%) | 433,400 |
2 Mar 2006 | USD | 24.19 | 24.37 | 24.04 | 24.36 | 24.36 | +0.15 (+0.62%) | 272,500 |
1 Mar 2006 | USD | 24.1 | 24.25 | 24.061 | 24.21 | 24.21 | -0.02 (-0.08%) | 284,000 |
28 Feb 2006 | USD | 24.53 | 24.54 | 24.18 | 24.23 | 24.23 | -0.43 (-1.74%) | 336,200 |
27 Feb 2006 | USD | 24.6 | 24.72 | 24.52 | 24.66 | 24.66 | +0.16 (+0.65%) | 324,200 |
24 Feb 2006 | USD | 24.5 | 24.62 | 24.4 | 24.5 | 24.5 | -0.07 (-0.28%) | 337,800 |
23 Feb 2006 | USD | 24.5 | 24.62 | 24.43 | 24.57 | 24.57 | +0.14 (+0.57%) | 526,800 |
22 Feb 2006 | USD | 24.25 | 24.49 | 24.15 | 24.43 | 24.43 | +0.32 (+1.33%) | 538,500 |
21 Feb 2006 | USD | 23.99 | 24.2 | 23.99 | 24.11 | 24.11 | +0.4 (+1.69%) | 814,500 |
20 Feb 2006 | USD | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 23.59 | 23.8 | 23.51 | 23.71 | 23.71 | -0.03 (-0.13%) | 550,600 |
16 Feb 2006 | USD | 23.59 | 23.84 | 23.53 | 23.74 | 23.74 | +0.23 (+0.98%) | 337,100 |
15 Feb 2006 | USD | 23.38 | 23.59 | 23.35 | 23.51 | 23.51 | -0.09 (-0.38%) | 200,600 |
14 Feb 2006 | USD | 23.21 | 23.63 | 23.21 | 23.6 | 23.6 | +0.78 (+3.42%) | 508,400 |
13 Feb 2006 | USD | 23.1 | 23.1 | 22.7 | 22.82 | 22.82 | -0.53 (-2.27%) | 650,700 |
10 Feb 2006 | USD | 23.47 | 23.4799 | 23.19 | 23.35 | 23.35 | -0.09 (-0.38%) | 469,200 |
9 Feb 2006 | USD | 23.5 | 23.54 | 23.4 | 23.44 | 23.44 | -0.06 (-0.26%) | 377,700 |
8 Feb 2006 | USD | 23.36 | 23.52 | 23.15 | 23.5 | 23.5 | +0.22 (+0.95%) | 497,000 |
7 Feb 2006 | USD | 23.52 | 23.75 | 23.18 | 23.28 | 23.28 | -0.88 (-3.64%) | 683,800 |
6 Feb 2006 | USD | 24.03 | 24.16 | 23.91 | 24.16 | 24.16 | +0.54 (+2.29%) | 628,800 |
3 Feb 2006 | USD | 23.85 | 23.9 | 23.25 | 23.62 | 23.62 | -0.6 (-2.48%) | 656,600 |