Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2006 | USD | 16.25 | 16.39 | 16.24 | 16.34 | 16.34 | +0.11 (+0.68%) | 76,100 |
10 Mar 2006 | USD | 16.19 | 16.28 | 16.19 | 16.23 | 16.23 | +0.04 (+0.25%) | 81,400 |
9 Mar 2006 | USD | 16.36 | 16.37 | 16.16 | 16.19 | 16.19 | -0.24 (-1.46%) | 61,600 |
8 Mar 2006 | USD | 16.48 | 16.52 | 16.4 | 16.43 | 16.43 | -0.02 (-0.12%) | 94,400 |
7 Mar 2006 | USD | 16.42 | 16.5 | 16.29 | 16.45 | 16.45 | +0.1 (+0.61%) | 72,100 |
6 Mar 2006 | USD | 16.43 | 16.49 | 16.33 | 16.35 | 16.35 | -0.05 (-0.30%) | 62,800 |
3 Mar 2006 | USD | 16.46 | 16.53 | 16.38 | 16.4 | 16.4 | -0.08 (-0.49%) | 84,900 |
2 Mar 2006 | USD | 16.44 | 16.5 | 16.43 | 16.48 | 16.48 | +0.04 (+0.24%) | 59,300 |
1 Mar 2006 | USD | 16.45 | 16.5 | 16.43 | 16.44 | 16.44 | -0.02 (-0.12%) | 90,900 |
28 Feb 2006 | USD | 16.42 | 16.48 | 16.4 | 16.46 | 16.46 | +0.07 (+0.43%) | 67,100 |
27 Feb 2006 | USD | 16.47 | 16.47 | 16.3101 | 16.39 | 16.39 | -0.06 (-0.36%) | 95,000 |
24 Feb 2006 | USD | 16.37 | 16.45 | 16.3601 | 16.4499 | 16.4499 | +0.01 (+0.06%) | 61,200 |
23 Feb 2006 | USD | 16.31 | 16.4499 | 16.24 | 16.44 | 16.44 | +0.13 (+0.80%) | 83,700 |
22 Feb 2006 | USD | 16.14 | 16.31 | 16.1284 | 16.31 | 16.31 | +0.12 (+0.74%) | 114,800 |
21 Feb 2006 | USD | 16.1 | 16.23 | 16.06 | 16.19 | 16.19 | +0.01 (+0.06%) | 147,300 |
20 Feb 2006 | USD | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 16.21 | 16.23 | 16.15 | 16.18 | 16.18 | 0.0 (0.0%) | 79,400 |
16 Feb 2006 | USD | 16.21 | 16.24 | 16.14 | 16.18 | 16.18 | -0.01 (-0.06%) | 75,400 |
15 Feb 2006 | USD | 16.1 | 16.22 | 16.08 | 16.19 | 16.19 | +0.05 (+0.31%) | 96,900 |
14 Feb 2006 | USD | 16.06 | 16.17 | 16.06 | 16.14 | 16.14 | 0.0 (0.0%) | 109,500 |
13 Feb 2006 | USD | 16.18 | 16.18 | 16.06 | 16.14 | 16.14 | +0.01 (+0.06%) | 82,500 |
10 Feb 2006 | USD | 16.22 | 16.25 | 16.08 | 16.13 | 16.13 | -0.02 (-0.12%) | 94,500 |
9 Feb 2006 | USD | 16.1 | 16.18 | 16.061 | 16.15 | 16.15 | -0.01 (-0.06%) | 82,500 |
8 Feb 2006 | USD | 16.21 | 16.26 | 16.06 | 16.16 | 16.16 | -0.06 (-0.37%) | 113,500 |
7 Feb 2006 | USD | 16.28 | 16.31 | 16.18 | 16.2201 | 16.2201 | -0.1 (-0.61%) | 91,100 |
6 Feb 2006 | USD | 16.25 | 16.32 | 16.19 | 16.32 | 16.32 | +0.1 (+0.62%) | 98,600 |
3 Feb 2006 | USD | 16.23 | 16.23 | 16.09 | 16.22 | 16.22 | +0.05 (+0.31%) | 96,000 |
2 Feb 2006 | USD | 16.1 | 16.22 | 16.07 | 16.17 | 16.17 | +0.02 (+0.12%) | 111,400 |
1 Feb 2006 | USD | 15.99 | 16.15 | 15.97 | 16.15 | 16.15 | +0.16 (+1.00%) | 85,600 |
31 Jan 2006 | USD | 15.88 | 16.04 | 15.86 | 15.99 | 15.99 | +0.08 (+0.50%) | 81,600 |