Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2006 | USD | 14.94 | 15.24 | 14.51 | 15.1 | 10,066,666.6667 | +0.13 (+0.87%) | 116,900 |
7 Mar 2006 | USD | 14.77 | 15.15 | 14.56 | 14.97 | 9,980,000 | +0.11 (+0.74%) | 57,100 |
6 Mar 2006 | USD | 15.5 | 15.58 | 14.76 | 14.86 | 9,906,666.6667 | -0.69 (-4.44%) | 44,400 |
3 Mar 2006 | USD | 15.61 | 15.77 | 15.42 | 15.55 | 10,366,666.6667 | -0.16 (-1.02%) | 39,900 |
2 Mar 2006 | USD | 15.38 | 15.86 | 15.38 | 15.71 | 10,473,333.3333 | +0.13 (+0.83%) | 80,000 |
1 Mar 2006 | USD | 15.3 | 15.58 | 15.17 | 15.58 | 10,386,666.6667 | +0.5 (+3.32%) | 26,500 |
28 Feb 2006 | USD | 15.2 | 15.2 | 15.01 | 15.08 | 10,053,333.3333 | -0.08 (-0.53%) | 16,200 |
27 Feb 2006 | USD | 14.86 | 15.19 | 14.8 | 15.16 | 10,106,666.6667 | +0.3 (+2.02%) | 17,800 |
24 Feb 2006 | USD | 14.9 | 14.9 | 14.66 | 14.86 | 9,906,666.6667 | -0.04 (-0.27%) | 47,600 |
23 Feb 2006 | USD | 14.7 | 15.21 | 14.7 | 14.9 | 9,933,333.3333 | +0.22 (+1.50%) | 84,400 |
22 Feb 2006 | USD | 14.6 | 15.03 | 14.6 | 14.68 | 9,786,666.6667 | +0.15 (+1.03%) | 83,900 |
21 Feb 2006 | USD | 15.59 | 15.61 | 14.52 | 14.53 | 9,686,666.6667 | -1.24 (-7.86%) | 212,600 |
20 Feb 2006 | USD | 15.77 | 15.77 | 15.77 | 15.77 | 10,513,333.3333 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 15.71 | 15.8 | 15.59 | 15.77 | 10,513,333.3333 | +0.09 (+0.57%) | 88,200 |
16 Feb 2006 | USD | 15.63 | 15.83 | 15.05 | 15.68 | 10,453,333.3333 | +0.2 (+1.29%) | 149,600 |
15 Feb 2006 | USD | 15.55 | 15.55 | 15.33 | 15.48 | 10,320,000 | +0.07 (+0.45%) | 81,900 |
14 Feb 2006 | USD | 14.63 | 15.59 | 14.61 | 15.41 | 10,273,333.3333 | +0.97 (+6.72%) | 103,200 |
13 Feb 2006 | USD | 14.43 | 14.65 | 14.32 | 14.44 | 9,626,666.6667 | -0.21 (-1.43%) | 36,800 |
10 Feb 2006 | USD | 14.59 | 14.78 | 14.41 | 14.65 | 9,766,666.6667 | +0.4 (+2.81%) | 41,000 |
9 Feb 2006 | USD | 14.24 | 14.39 | 14.09 | 14.25 | 9,500,000 | +0.06 (+0.42%) | 40,000 |
8 Feb 2006 | USD | 14.24 | 14.28 | 13.97 | 14.19 | 9,460,000 | +0.43 (+3.13%) | 69,400 |
7 Feb 2006 | USD | 13.91 | 13.94 | 13.65 | 13.76 | 9,173,333.3333 | -0.05 (-0.36%) | 97,800 |
6 Feb 2006 | USD | 13.75 | 14.04 | 13.69 | 13.81 | 9,206,666.6667 | +0.41 (+3.06%) | 124,400 |
3 Feb 2006 | USD | 12.71 | 13.41 | 12.52 | 13.4 | 8,933,333.3333 | +0.759 (+6.01%) | 94,900 |
2 Feb 2006 | USD | 13.05 | 13.06 | 12.62 | 12.6405 | 8,427,000 | -0.369 (-2.84%) | 38,900 |
1 Feb 2006 | USD | 13.01 | 13.17 | 12.71 | 13.01 | 8,673,333.3333 | +0.09 (+0.70%) | 68,100 |
31 Jan 2006 | USD | 13.18 | 13.3 | 12.78 | 12.92 | 8,613,333.3333 | -0.46 (-3.44%) | 117,100 |
30 Jan 2006 | USD | 13.67 | 13.67 | 13.18 | 13.38 | 8,920,000 | -0.25 (-1.83%) | 66,800 |
27 Jan 2006 | USD | 13.89 | 14.02 | 13.53 | 13.63 | 9,086,666.6667 | -0.17 (-1.23%) | 61,600 |
26 Jan 2006 | USD | 13.74 | 13.94 | 13.7 | 13.8 | 9,200,000 | +0.16 (+1.17%) | 43,700 |