Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2006 | USD | 20.33 | 20.55 | 20.05 | 20.41 | 20.41 | +0.1 (+0.49%) | 130,100 |
24 Mar 2006 | USD | 20.32 | 20.58 | 20.13 | 20.31 | 20.31 | +0.01 (+0.05%) | 283,700 |
23 Mar 2006 | USD | 20.1 | 20.39 | 19.88 | 20.3 | 20.3 | +0.13 (+0.64%) | 401,600 |
22 Mar 2006 | USD | 20.08 | 20.17 | 19.65 | 20.17 | 20.17 | +0.09 (+0.45%) | 558,000 |
21 Mar 2006 | USD | 20.15 | 20.22 | 20.04 | 20.08 | 20.08 | -0.06 (-0.30%) | 309,700 |
20 Mar 2006 | USD | 20.15 | 20.34 | 20 | 20.14 | 20.14 | +0.13 (+0.65%) | 175,300 |
17 Mar 2006 | USD | 20.1 | 20.38 | 19.94 | 20.01 | 20.01 | +0.01 (+0.05%) | 244,400 |
16 Mar 2006 | USD | 19.8 | 20.32 | 19.74 | 20 | 20 | +0.2 (+1.01%) | 661,300 |
15 Mar 2006 | USD | 19.3 | 20.01 | 19.26 | 19.8 | 19.8 | +0.53 (+2.75%) | 304,200 |
14 Mar 2006 | USD | 18.97 | 19.28 | 18.89 | 19.27 | 19.27 | +0.17 (+0.89%) | 235,100 |
13 Mar 2006 | USD | 18.96 | 19.13 | 18.85 | 19.1 | 19.1 | +0.19 (+1.00%) | 122,100 |
10 Mar 2006 | USD | 18.5 | 18.93 | 18.44 | 18.91 | 18.91 | +0.26 (+1.39%) | 108,000 |
9 Mar 2006 | USD | 18.3 | 18.75 | 18.3 | 18.65 | 18.65 | +0.37 (+2.02%) | 131,300 |
8 Mar 2006 | USD | 18.36 | 18.37 | 18.13 | 18.28 | 18.28 | -0.08 (-0.44%) | 124,100 |
7 Mar 2006 | USD | 18.25 | 18.36 | 18.12 | 18.36 | 18.36 | +0.06 (+0.33%) | 124,700 |
6 Mar 2006 | USD | 18.86 | 18.91 | 18.24 | 18.3 | 18.3 | -0.71 (-3.73%) | 378,300 |
3 Mar 2006 | USD | 18.67 | 19.1 | 18.67 | 19.01 | 19.01 | +0.34 (+1.82%) | 145,700 |
2 Mar 2006 | USD | 18.7 | 18.86 | 18.35 | 18.67 | 18.67 | -0.06 (-0.32%) | 104,500 |
1 Mar 2006 | USD | 18.44 | 18.82 | 18.33 | 18.73 | 18.73 | +0.29 (+1.57%) | 238,500 |
28 Feb 2006 | USD | 18.06 | 18.44 | 18.01 | 18.44 | 18.44 | +0.4 (+2.22%) | 152,700 |
27 Feb 2006 | USD | 18.39 | 18.39 | 17.89 | 18.04 | 18.04 | -0.35 (-1.90%) | 165,900 |
24 Feb 2006 | USD | 18.22 | 18.4 | 18.13 | 18.39 | 18.39 | +0.19 (+1.04%) | 111,600 |
23 Feb 2006 | USD | 18.1 | 18.26 | 18.08 | 18.2 | 18.2 | +0.17 (+0.94%) | 434,800 |
22 Feb 2006 | USD | 18.29 | 18.29 | 17.99 | 18.03 | 18.03 | -0.23 (-1.26%) | 213,900 |
21 Feb 2006 | USD | 18.41 | 18.44 | 18.23 | 18.26 | 18.26 | -0.25 (-1.35%) | 143,100 |
20 Feb 2006 | USD | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 18.56 | 18.88 | 18.4 | 18.51 | 18.51 | +0.06 (+0.33%) | 101,400 |
16 Feb 2006 | USD | 18.3 | 18.55 | 17.97 | 18.45 | 18.45 | +0.15 (+0.82%) | 155,400 |
15 Feb 2006 | USD | 18.71 | 18.77 | 18.14 | 18.3 | 18.3 | -0.36 (-1.93%) | 364,700 |
14 Feb 2006 | USD | 18.6 | 18.9 | 18.56 | 18.66 | 18.66 | +0.09 (+0.48%) | 122,900 |