Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2006 | USD | 18.83 | 18.83 | 18.51 | 18.57 | 18.57 | -0.28 (-1.49%) | 175,600 |
10 Feb 2006 | USD | 19.06 | 19.12 | 18.51 | 18.85 | 18.85 | -0.21 (-1.10%) | 359,600 |
9 Feb 2006 | USD | 19.22 | 19.45 | 19.03 | 19.06 | 19.06 | -0.04 (-0.21%) | 141,300 |
8 Feb 2006 | USD | 19.25 | 19.3 | 18.96 | 19.1 | 19.1 | -0.2 (-1.04%) | 256,000 |
7 Feb 2006 | USD | 19.69 | 19.69 | 19.22 | 19.3 | 19.3 | -0.38 (-1.93%) | 150,000 |
6 Feb 2006 | USD | 19.57 | 19.84 | 19.51 | 19.68 | 19.68 | +0.08 (+0.41%) | 289,800 |
3 Feb 2006 | USD | 19.74 | 19.74 | 19.43 | 19.6 | 19.6 | -0.24 (-1.21%) | 242,400 |
2 Feb 2006 | USD | 19.27 | 19.89 | 19.05 | 19.84 | 19.84 | +0.5 (+2.59%) | 185,000 |
1 Feb 2006 | USD | 19.15 | 19.36 | 18.87 | 19.34 | 19.34 | +0.16 (+0.83%) | 170,800 |
31 Jan 2006 | USD | 18.96 | 19.34 | 18.91 | 19.18 | 19.18 | -0.04 (-0.21%) | 179,000 |
30 Jan 2006 | USD | 19.4 | 19.58 | 19.2 | 19.22 | 19.22 | -0.08 (-0.41%) | 248,200 |
27 Jan 2006 | USD | 19.51 | 19.64 | 19.3 | 19.3 | 19.3 | -0.22 (-1.13%) | 172,900 |
26 Jan 2006 | USD | 19.55 | 19.61 | 19.34 | 19.52 | 19.52 | -0.02 (-0.10%) | 201,800 |
25 Jan 2006 | USD | 19.8 | 19.82 | 19.52 | 19.54 | 19.54 | -0.17 (-0.86%) | 115,400 |
24 Jan 2006 | USD | 19.85 | 20.06 | 19.25 | 19.71 | 19.71 | -0.14 (-0.71%) | 172,500 |
23 Jan 2006 | USD | 19.53 | 19.89 | 19.5 | 19.85 | 19.85 | +0.32 (+1.64%) | 129,800 |
20 Jan 2006 | USD | 19.92 | 20.05 | 19.5 | 19.53 | 19.53 | -0.39 (-1.96%) | 385,000 |
19 Jan 2006 | USD | 19.78 | 19.93 | 19.71 | 19.92 | 19.92 | +0.22 (+1.12%) | 213,700 |
18 Jan 2006 | USD | 20 | 20 | 19.58 | 19.7 | 19.7 | -0.31 (-1.55%) | 283,500 |
17 Jan 2006 | USD | 20 | 20.08 | 19.9 | 20.01 | 20.01 | -0.03 (-0.15%) | 200,500 |
16 Jan 2006 | USD | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 20 | 20.17 | 19.63 | 20.04 | 20.04 | +0.03 (+0.15%) | 120,100 |
12 Jan 2006 | USD | 20.09 | 20.11 | 19.99 | 20.01 | 20.01 | -0.05 (-0.25%) | 304,300 |
11 Jan 2006 | USD | 20.19 | 20.27 | 19.97 | 20.06 | 20.06 | -0.12 (-0.59%) | 160,800 |
10 Jan 2006 | USD | 20.05 | 20.43 | 19.8 | 20.18 | 20.18 | +0.13 (+0.65%) | 195,900 |
9 Jan 2006 | USD | 20.16 | 20.16 | 20 | 20.05 | 20.05 | -0.16 (-0.79%) | 411,100 |
6 Jan 2006 | USD | 20.5 | 20.5 | 20.06 | 20.21 | 20.21 | -0.29 (-1.41%) | 226,600 |
5 Jan 2006 | USD | 20.65 | 20.65 | 20.34 | 20.5 | 20.5 | -0.21 (-1.01%) | 214,400 |
4 Jan 2006 | USD | 20.49 | 21.13 | 20.44 | 20.71 | 20.71 | -0.05 (-0.24%) | 397,900 |
3 Jan 2006 | USD | 20.78 | 20.89 | 20.63 | 20.76 | 20.76 | -0.13 (-0.62%) | 485,500 |