Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2006 | USD | 20.91 | 20.98 | 20.67 | 20.79 | 20.79 | -0.19 (-0.91%) | 450,100 |
6 Apr 2006 | USD | 20.98 | 21.01 | 20.85 | 20.98 | 20.98 | +0.26 (+1.25%) | 193,200 |
5 Apr 2006 | USD | 20.63 | 20.83 | 20.51 | 20.72 | 20.72 | +0.35 (+1.72%) | 301,800 |
4 Apr 2006 | USD | 20.2 | 20.45 | 20.2 | 20.37 | 20.37 | +0.02 (+0.10%) | 336,600 |
3 Apr 2006 | USD | 20.14 | 20.44 | 20.14 | 20.35 | 20.35 | +0.33 (+1.65%) | 410,800 |
31 Mar 2006 | USD | 19.98 | 20.07 | 19.88 | 20.02 | 20.02 | -0.04 (-0.20%) | 703,100 |
30 Mar 2006 | USD | 19.83 | 20.06 | 19.83 | 20.06 | 20.06 | +0.26 (+1.31%) | 541,900 |
29 Mar 2006 | USD | 19.57 | 19.8 | 19.55 | 19.8 | 19.8 | +0.25 (+1.28%) | 100,400 |
28 Mar 2006 | USD | 19.71 | 19.72 | 19.5 | 19.55 | 19.55 | -0.02 (-0.10%) | 173,000 |
27 Mar 2006 | USD | 19.51 | 19.66 | 19.51 | 19.57 | 19.57 | +0.05 (+0.26%) | 127,400 |
24 Mar 2006 | USD | 19.5 | 19.57 | 19.45 | 19.52 | 19.52 | -0.05 (-0.26%) | 169,600 |
23 Mar 2006 | USD | 19.72 | 19.72 | 19.55 | 19.57 | 19.57 | -0.07 (-0.36%) | 120,000 |
22 Mar 2006 | USD | 19.55 | 19.69 | 19.55 | 19.64 | 19.64 | +0.14 (+0.72%) | 343,300 |
21 Mar 2006 | USD | 19.56 | 19.65 | 19.45 | 19.5 | 19.5 | -0.1 (-0.51%) | 467,100 |
20 Mar 2006 | USD | 19.73 | 19.75 | 19.6 | 19.6 | 19.6 | -0.15 (-0.76%) | 156,000 |
17 Mar 2006 | USD | 19.84 | 19.84 | 19.7 | 19.75 | 19.75 | -0.2 (-1.00%) | 175,100 |
16 Mar 2006 | USD | 20.07 | 20.07 | 19.92 | 19.95 | 19.95 | -0.03 (-0.15%) | 121,600 |
15 Mar 2006 | USD | 20.03 | 20.03 | 19.86 | 19.98 | 19.98 | +0.11 (+0.55%) | 135,100 |
14 Mar 2006 | USD | 19.74 | 19.89 | 19.59 | 19.87 | 19.87 | +0.09 (+0.46%) | 465,400 |
13 Mar 2006 | USD | 19.81 | 19.81 | 19.71 | 19.78 | 19.78 | +0.31 (+1.59%) | 331,000 |
10 Mar 2006 | USD | 19.55 | 19.56 | 19.41 | 19.47 | 19.47 | -0.05 (-0.26%) | 654,600 |
9 Mar 2006 | USD | 19.75 | 19.75 | 19.5 | 19.52 | 19.52 | +0.13 (+0.67%) | 362,000 |
8 Mar 2006 | USD | 19.34 | 19.44 | 19.25 | 19.39 | 19.39 | -0.05 (-0.26%) | 459,600 |
7 Mar 2006 | USD | 19.54 | 19.54 | 19.39 | 19.44 | 19.44 | -0.24 (-1.22%) | 865,900 |
6 Mar 2006 | USD | 19.86 | 19.94 | 19.6 | 19.68 | 19.68 | -0.17 (-0.86%) | 167,300 |
3 Mar 2006 | USD | 19.91 | 19.92 | 19.7 | 19.85 | 19.85 | -0.06 (-0.30%) | 137,300 |
2 Mar 2006 | USD | 19.91 | 19.95 | 19.75 | 19.91 | 19.91 | +0.15 (+0.76%) | 204,500 |
1 Mar 2006 | USD | 19.75 | 19.76 | 19.61 | 19.76 | 19.76 | -0.1 (-0.50%) | 182,300 |
28 Feb 2006 | USD | 19.92 | 19.92 | 19.75 | 19.86 | 19.86 | +0.02 (+0.10%) | 185,000 |
27 Feb 2006 | USD | 19.889 | 19.9 | 19.75 | 19.84 | 19.84 | +0.07 (+0.35%) | 278,400 |