Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2006 | USD | 19.83 | 19.83 | 19.66 | 19.69 | 19.69 | +0.01 (+0.05%) | 228,800 |
22 Feb 2006 | USD | 19.63 | 19.72 | 19.54 | 19.68 | 19.68 | +0.06 (+0.31%) | 138,100 |
21 Feb 2006 | USD | 19.69 | 19.7 | 19.53 | 19.62 | 19.62 | +0.33 (+1.71%) | 242,500 |
20 Feb 2006 | USD | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 19.19 | 19.33 | 19.11 | 19.29 | 19.29 | -0.07 (-0.36%) | 204,100 |
16 Feb 2006 | USD | 19.21 | 19.39 | 19.18 | 19.36 | 19.36 | +0.04 (+0.21%) | 302,800 |
15 Feb 2006 | USD | 19.5 | 19.57 | 19.25 | 19.32 | 19.32 | -0.28 (-1.43%) | 264,500 |
14 Feb 2006 | USD | 19.45 | 19.66 | 19.34 | 19.6 | 19.6 | +0.4 (+2.08%) | 328,700 |
13 Feb 2006 | USD | 19.24 | 19.379 | 19.17 | 19.2 | 19.2 | -0.27 (-1.39%) | 288,700 |
10 Feb 2006 | USD | 19.65 | 19.65 | 19.29 | 19.47 | 19.47 | -0.04 (-0.21%) | 479,700 |
9 Feb 2006 | USD | 19.5 | 19.7 | 19.5 | 19.5101 | 19.5101 | +0.06 (+0.31%) | 348,200 |
8 Feb 2006 | USD | 19.25 | 19.45 | 19.22 | 19.45 | 19.45 | -0.1 (-0.51%) | 344,600 |
7 Feb 2006 | USD | 19.8 | 19.8 | 19.52 | 19.55 | 19.55 | -0.29 (-1.46%) | 344,700 |
6 Feb 2006 | USD | 19.88 | 19.88 | 19.74 | 19.84 | 19.84 | +0.04 (+0.20%) | 236,000 |
3 Feb 2006 | USD | 19.83 | 19.85 | 19.61 | 19.8 | 19.8 | -0.15 (-0.75%) | 325,000 |
2 Feb 2006 | USD | 20.2 | 20.2 | 19.95 | 19.95 | 19.95 | -0.35 (-1.72%) | 438,100 |
1 Feb 2006 | USD | 20.37 | 20.39 | 20.2 | 20.3 | 20.3 | -0.1 (-0.49%) | 209,100 |
31 Jan 2006 | USD | 20.34 | 20.4 | 20.2106 | 20.4 | 20.4 | +0.23 (+1.14%) | 220,000 |
30 Jan 2006 | USD | 20.21 | 20.21 | 20.08 | 20.17 | 20.17 | -0.05 (-0.25%) | 337,800 |
27 Jan 2006 | USD | 20.19 | 20.26 | 20.06 | 20.22 | 20.22 | +0.09 (+0.45%) | 397,700 |
26 Jan 2006 | USD | 19.96 | 20.18 | 19.92 | 20.13 | 20.13 | +0.25 (+1.26%) | 381,800 |
25 Jan 2006 | USD | 19.81 | 19.98 | 19.81 | 19.88 | 19.88 | +0.23 (+1.17%) | 318,600 |
24 Jan 2006 | USD | 19.6 | 19.68 | 19.52 | 19.65 | 19.65 | 0.0 (0.0%) | 269,300 |
23 Jan 2006 | USD | 19.61 | 19.65 | 19.5 | 19.65 | 19.65 | +0.19 (+0.98%) | 238,200 |
20 Jan 2006 | USD | 19.72 | 19.72 | 19.37 | 19.46 | 19.46 | -0.16 (-0.82%) | 181,300 |
19 Jan 2006 | USD | 19.51 | 19.66 | 19.45 | 19.62 | 19.62 | +0.23 (+1.19%) | 306,100 |
18 Jan 2006 | USD | 19.36 | 19.4 | 19.18 | 19.39 | 19.39 | -0.32 (-1.62%) | 400,800 |
17 Jan 2006 | USD | 19.76 | 19.76 | 19.62 | 19.71 | 19.71 | +0.01 (+0.05%) | 579,900 |
16 Jan 2006 | USD | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 19.64 | 19.74 | 19.54 | 19.7 | 19.7 | +0.23 (+1.18%) | 283,000 |