Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2006 | USD | 13.85 | 13.88 | 13.5 | 13.63 | 13.63 | -0.21 (-1.52%) | 224,535 |
7 Mar 2006 | USD | 14.01 | 14.03 | 13.71 | 13.84 | 13.84 | -0.22 (-1.56%) | 293,031 |
6 Mar 2006 | USD | 14.08 | 14.18 | 14.01 | 14.06 | 14.06 | -0.03 (-0.21%) | 254,672 |
3 Mar 2006 | USD | 14.03 | 14.2 | 14.02 | 14.09 | 14.09 | -0.01 (-0.07%) | 203,180 |
2 Mar 2006 | USD | 14.07 | 14.2 | 14.05 | 14.1 | 14.1 | +0.03 (+0.21%) | 179,440 |
1 Mar 2006 | USD | 14.08 | 14.15 | 14.01 | 14.07 | 14.07 | -0.04 (-0.28%) | 242,995 |
28 Feb 2006 | USD | 14.17 | 14.21 | 14.06 | 14.11 | 14.11 | -0.13 (-0.91%) | 190,274 |
27 Feb 2006 | USD | 14.15 | 14.31 | 14.14 | 14.24 | 14.24 | +0.07 (+0.49%) | 229,958 |
24 Feb 2006 | USD | 14.12 | 14.26 | 13.97 | 14.17 | 14.17 | -0.02 (-0.14%) | 191,693 |
23 Feb 2006 | USD | 14.25 | 14.29 | 14.1 | 14.19 | 14.19 | -0.07 (-0.49%) | 196,174 |
22 Feb 2006 | USD | 14.26 | 14.33 | 14.13 | 14.26 | 14.26 | 0.0 (0.0%) | 145,217 |
21 Feb 2006 | USD | 14.35 | 14.42 | 14.24 | 14.26 | 14.26 | -0.14 (-0.97%) | 207,341 |
20 Feb 2006 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 14.36 | 14.49 | 14.33 | 14.4 | 14.4 | -0.03 (-0.21%) | 111,098 |
16 Feb 2006 | USD | 14.39 | 14.47 | 14.23 | 14.43 | 14.43 | +0.03 (+0.21%) | 347,400 |
15 Feb 2006 | USD | 14.52 | 14.529 | 14.25 | 14.4 | 14.4 | -0.09 (-0.62%) | 121,327 |
14 Feb 2006 | USD | 14.31 | 14.69 | 14.25 | 14.49 | 14.49 | +0.18 (+1.26%) | 164,753 |
13 Feb 2006 | USD | 14.5 | 14.59 | 14.2 | 14.31 | 14.31 | -0.22 (-1.51%) | 143,133 |
10 Feb 2006 | USD | 14.63 | 14.82 | 14.49 | 14.53 | 14.53 | -0.16 (-1.09%) | 132,841 |
9 Feb 2006 | USD | 15.1 | 15.1 | 14.563 | 14.69 | 14.69 | -0.34 (-2.26%) | 237,302 |
8 Feb 2006 | USD | 15.06 | 15.66 | 14.95 | 15.03 | 15.03 | +0.03 (+0.20%) | 264,724 |
7 Feb 2006 | USD | 15.08 | 15.12 | 14.95 | 15 | 15 | -0.045 (-0.30%) | 237,042 |
6 Feb 2006 | USD | 14.53 | 15.07 | 14.49 | 15.045 | 15.045 | +0.455 (+3.12%) | 257,219 |
3 Feb 2006 | USD | 14.5 | 14.75 | 14.47 | 14.59 | 14.59 | +0.06 (+0.41%) | 195,870 |
2 Feb 2006 | USD | 14.5 | 14.53 | 14.23 | 14.53 | 14.53 | 0.0 (0.0%) | 339,282 |
1 Feb 2006 | USD | 14.3 | 14.53 | 14.3 | 14.53 | 14.53 | +0.22 (+1.54%) | 415,334 |
31 Jan 2006 | USD | 14.5 | 14.5 | 14.25 | 14.31 | 14.31 | -0.17 (-1.17%) | 390,812 |
30 Jan 2006 | USD | 14.55 | 14.55 | 14.28 | 14.48 | 14.48 | -0.01 (-0.07%) | 231,957 |
27 Jan 2006 | USD | 13.2 | 14.55 | 13.07 | 14.49 | 14.49 | -0.09 (-0.62%) | 762,735 |
26 Jan 2006 | USD | 14.43 | 14.62 | 14.1 | 14.58 | 14.58 | +0.27 (+1.89%) | 189,516 |