Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2006 | USD | 21.18 | 21.3 | 21.15 | 21.25 | 21.25 | +0.03 (+0.14%) | 13,200 |
4 Apr 2006 | USD | 21.3 | 21.35 | 21.1001 | 21.22 | 21.22 | -0.26 (-1.21%) | 15,300 |
3 Apr 2006 | USD | 21.25 | 21.49 | 21.24 | 21.48 | 21.48 | +0.23 (+1.08%) | 15,800 |
31 Mar 2006 | USD | 21.1 | 21.35 | 20.78 | 21.25 | 21.25 | +0.16 (+0.76%) | 35,100 |
30 Mar 2006 | USD | 20.65 | 21.2 | 20.65 | 21.09 | 21.09 | +0.34 (+1.64%) | 54,800 |
29 Mar 2006 | USD | 20.5501 | 20.75 | 20.5 | 20.75 | 20.75 | +0.1 (+0.48%) | 8,500 |
28 Mar 2006 | USD | 20.62 | 20.7 | 20.52 | 20.65 | 20.65 | +0.1 (+0.49%) | 15,800 |
27 Mar 2006 | USD | 20.8 | 20.8 | 20.5 | 20.55 | 20.55 | -0.15 (-0.72%) | 28,400 |
24 Mar 2006 | USD | 20.67 | 20.8 | 20.65 | 20.7 | 20.7 | -0.01 (-0.05%) | 17,600 |
23 Mar 2006 | USD | 20.55 | 20.74 | 20.55 | 20.71 | 20.71 | +0.16 (+0.78%) | 7,200 |
22 Mar 2006 | USD | 20.25 | 20.55 | 20.23 | 20.55 | 20.55 | +0.35 (+1.73%) | 5,400 |
21 Mar 2006 | USD | 20.5 | 20.52 | 20.2 | 20.2 | 20.2 | -0.4 (-1.94%) | 18,100 |
20 Mar 2006 | USD | 20.25 | 20.7 | 20.25 | 20.6 | 20.6 | +0.35 (+1.73%) | 17,000 |
17 Mar 2006 | USD | 20.5 | 20.5 | 20.25 | 20.25 | 20.25 | -0.15 (-0.74%) | 8,500 |
16 Mar 2006 | USD | 20.07 | 20.5 | 19.91 | 20.4 | 20.4 | +0.23 (+1.14%) | 12,900 |
15 Mar 2006 | USD | 20.4 | 20.4 | 20.15 | 20.17 | 20.17 | -0.13 (-0.64%) | 10,800 |
14 Mar 2006 | USD | 20.1 | 20.4 | 20.1 | 20.3 | 20.3 | -0.05 (-0.25%) | 16,700 |
13 Mar 2006 | USD | 20.15 | 20.45 | 20.1 | 20.35 | 20.35 | +0.1 (+0.49%) | 4,700 |
10 Mar 2006 | USD | 19.9 | 20.25 | 19.9 | 20.25 | 20.25 | +0.25 (+1.25%) | 10,900 |
9 Mar 2006 | USD | 20 | 20.4 | 20 | 20 | 20 | +0.1 (+0.50%) | 18,200 |
8 Mar 2006 | USD | 20.08 | 20.08 | 19.9 | 19.9001 | 19.9001 | -0.28 (-1.39%) | 62,300 |
7 Mar 2006 | USD | 20.3 | 20.3 | 20 | 20.18 | 20.18 | -0.12 (-0.59%) | 22,100 |
6 Mar 2006 | USD | 20.5 | 20.5 | 20.25 | 20.3 | 20.3 | -0.224 (-1.09%) | 11,600 |
3 Mar 2006 | USD | 20.85 | 20.85 | 20.5 | 20.524 | 20.524 | -0.316 (-1.52%) | 19,900 |
2 Mar 2006 | USD | 20.97 | 20.97 | 20.8 | 20.84 | 20.84 | -0.03 (-0.14%) | 14,300 |
1 Mar 2006 | USD | 21.08 | 21.08 | 20.8 | 20.87 | 20.87 | -0.2 (-0.95%) | 9,300 |
28 Feb 2006 | USD | 21.08 | 21.25 | 20.9001 | 21.07 | 21.07 | +0.07 (+0.33%) | 39,800 |
27 Feb 2006 | USD | 21.27 | 21.27 | 21 | 21 | 21 | -0.3 (-1.41%) | 12,300 |
24 Feb 2006 | USD | 20.9 | 21.3 | 20.9 | 21.3 | 21.3 | +0.4 (+1.91%) | 9,300 |
23 Feb 2006 | USD | 21.2 | 21.25 | 20.9 | 20.9 | 20.9 | -0.15 (-0.71%) | 6,100 |