Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2006 | USD | 20.95 | 21.5 | 20.7 | 21.34 | 21.34 | +0.24 (+1.14%) | 246,400 |
1 Mar 2006 | USD | 20.4 | 21.21 | 20.4 | 21.1 | 21.1 | +0.73 (+3.58%) | 450,000 |
28 Feb 2006 | USD | 20.63 | 20.84 | 20.28 | 20.37 | 20.37 | -0.26 (-1.26%) | 138,400 |
27 Feb 2006 | USD | 20.63 | 20.98 | 20.39 | 20.63 | 20.63 | -0.05 (-0.24%) | 134,900 |
24 Feb 2006 | USD | 20.5 | 20.92 | 20.4 | 20.68 | 20.68 | +0.11 (+0.53%) | 188,100 |
23 Feb 2006 | USD | 20.05 | 20.67 | 20 | 20.57 | 20.57 | +0.33 (+1.63%) | 188,300 |
22 Feb 2006 | USD | 20.39 | 20.39 | 19.53 | 20.24 | 20.24 | -0.15 (-0.74%) | 230,300 |
21 Feb 2006 | USD | 20.65 | 20.76 | 20.24 | 20.39 | 20.39 | -0.26 (-1.26%) | 133,900 |
20 Feb 2006 | USD | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 20.2 | 20.8 | 20.1 | 20.65 | 20.65 | +0.36 (+1.77%) | 106,900 |
16 Feb 2006 | USD | 20 | 20.42 | 20 | 20.29 | 20.29 | +0.14 (+0.69%) | 86,700 |
15 Feb 2006 | USD | 20.05 | 20.24 | 20 | 20.15 | 20.15 | +0.05 (+0.25%) | 138,200 |
14 Feb 2006 | USD | 20.14 | 20.2 | 19.94 | 20.1 | 20.1 | -0.04 (-0.20%) | 94,900 |
13 Feb 2006 | USD | 20.3 | 20.74 | 20.07 | 20.14 | 20.14 | -0.21 (-1.03%) | 158,300 |
10 Feb 2006 | USD | 20.2 | 20.35 | 20.14 | 20.35 | 20.35 | +0.13 (+0.64%) | 66,500 |
9 Feb 2006 | USD | 20.7 | 20.77 | 20.06 | 20.22 | 20.22 | -0.61 (-2.93%) | 223,800 |
8 Feb 2006 | USD | 20.85 | 20.86 | 20.51 | 20.83 | 20.83 | +0.23 (+1.12%) | 121,900 |
7 Feb 2006 | USD | 20.4 | 20.68 | 20.3 | 20.6 | 20.6 | +0.22 (+1.08%) | 155,200 |
6 Feb 2006 | USD | 19.9 | 20.71 | 19.9 | 20.38 | 20.38 | +0.53 (+2.67%) | 230,700 |
3 Feb 2006 | USD | 20.1 | 20.2 | 19.83 | 19.85 | 19.85 | -0.4 (-1.98%) | 126,400 |
2 Feb 2006 | USD | 20.55 | 20.59 | 19.85 | 20.25 | 20.25 | -0.35 (-1.70%) | 128,500 |
1 Feb 2006 | USD | 20.32 | 21.2 | 20.16 | 20.6 | 20.6 | +0.23 (+1.13%) | 485,600 |
31 Jan 2006 | USD | 20.02 | 20.92 | 20.02 | 20.37 | 20.37 | +0.43 (+2.16%) | 374,300 |
30 Jan 2006 | USD | 19 | 20.12 | 18.9 | 19.94 | 19.94 | +0.94 (+4.95%) | 880,900 |
27 Jan 2006 | USD | 18.95 | 20.25 | 18.95 | 19 | 19 | +0.75 (+4.11%) | 2,223,600 |
26 Jan 2006 | USD | 18.15 | 18.54 | 18.13 | 18.25 | 18.25 | +0.1 (+0.55%) | 243,600 |
25 Jan 2006 | USD | 18.15 | 18.25 | 18.1 | 18.15 | 18.15 | 0.0 (0.0%) | 360,600 |
24 Jan 2006 | USD | 18.2 | 18.25 | 18.13 | 18.15 | 18.15 | -0.07 (-0.38%) | 122,200 |
23 Jan 2006 | USD | 18.35 | 18.35 | 18.14 | 18.22 | 18.22 | +0.13 (+0.72%) | 88,000 |
20 Jan 2006 | USD | 18.05 | 18.15 | 18.05 | 18.09 | 18.09 | -0.01 (-0.06%) | 273,000 |