Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2006 | USD | 14.22 | 14.38 | 14.22 | 14.29 | 14.29 | +0.08 (+0.56%) | 108,800 |
9 Mar 2006 | USD | 14.39 | 14.4 | 14.21 | 14.21 | 14.21 | -0.02 (-0.14%) | 261,000 |
8 Mar 2006 | USD | 14.25 | 14.28 | 14.09 | 14.23 | 14.23 | -0.06 (-0.42%) | 133,100 |
7 Mar 2006 | USD | 14.35 | 14.49 | 14.28 | 14.29 | 14.29 | -0.05 (-0.35%) | 225,600 |
6 Mar 2006 | USD | 14.46 | 14.52 | 14.2442 | 14.34 | 14.34 | -0.42 (-2.85%) | 363,200 |
3 Mar 2006 | USD | 14.78 | 14.87 | 14.7 | 14.76 | 14.76 | -0.02 (-0.14%) | 310,000 |
2 Mar 2006 | USD | 14.75 | 14.79 | 14.65 | 14.78 | 14.78 | -0.12 (-0.81%) | 137,400 |
1 Mar 2006 | USD | 14.84 | 14.92 | 14.76 | 14.9 | 14.9 | +0.07 (+0.47%) | 159,900 |
28 Feb 2006 | USD | 14.86 | 14.9388 | 14.77 | 14.83 | 14.83 | +0.03 (+0.20%) | 163,200 |
27 Feb 2006 | USD | 14.71 | 14.85 | 14.63 | 14.8 | 14.8 | -0.05 (-0.34%) | 221,100 |
24 Feb 2006 | USD | 14.89 | 14.93 | 14.82 | 14.85 | 14.85 | -0.13 (-0.87%) | 209,200 |
23 Feb 2006 | USD | 14.95 | 15.05 | 14.86 | 14.98 | 14.98 | +0.01 (+0.07%) | 147,200 |
22 Feb 2006 | USD | 14.89 | 14.98 | 14.74 | 14.97 | 14.97 | +0.16 (+1.08%) | 193,800 |
21 Feb 2006 | USD | 14.83 | 14.84 | 14.69 | 14.81 | 14.81 | -0.15 (-1.00%) | 272,400 |
20 Feb 2006 | USD | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 15.01 | 15.01 | 14.91 | 14.96 | 14.96 | -0.14 (-0.93%) | 97,200 |
16 Feb 2006 | USD | 15.08 | 15.1295 | 14.96 | 15.1 | 15.1 | +0.04 (+0.27%) | 134,000 |
15 Feb 2006 | USD | 15.01 | 15.18 | 15 | 15.06 | 15.06 | +0.06 (+0.40%) | 306,700 |
14 Feb 2006 | USD | 14.77 | 15.08 | 14.76 | 15 | 15 | +0.14 (+0.94%) | 190,800 |
13 Feb 2006 | USD | 14.95 | 14.97 | 14.83 | 14.86 | 14.86 | -0.21 (-1.39%) | 161,200 |
10 Feb 2006 | USD | 15.13 | 15.15 | 14.98 | 15.07 | 15.07 | +0.1 (+0.67%) | 104,200 |
9 Feb 2006 | USD | 15 | 15.07 | 14.96 | 14.97 | 14.97 | -0.07 (-0.47%) | 133,900 |
8 Feb 2006 | USD | 14.88 | 15.05 | 14.88 | 15.04 | 15.04 | +0.06 (+0.40%) | 103,900 |
7 Feb 2006 | USD | 15.05 | 15.11 | 14.9 | 14.98 | 14.98 | -0.02 (-0.13%) | 103,600 |
6 Feb 2006 | USD | 15.12 | 15.12 | 14.9 | 15 | 15 | -0.09 (-0.60%) | 146,200 |
3 Feb 2006 | USD | 15 | 15.14 | 14.96 | 15.09 | 15.09 | +0.08 (+0.53%) | 241,500 |
2 Feb 2006 | USD | 15.17 | 15.36 | 14.97 | 15.01 | 15.01 | -0.68 (-4.33%) | 484,800 |
1 Feb 2006 | USD | 15.75 | 15.75 | 15.59 | 15.69 | 15.69 | -0.26 (-1.63%) | 142,800 |
31 Jan 2006 | USD | 15.98 | 16 | 15.7501 | 15.95 | 15.95 | -0.23 (-1.42%) | 400,400 |
30 Jan 2006 | USD | 16.13 | 16.19 | 16.02 | 16.18 | 16.18 | -0.2 (-1.22%) | 163,600 |