Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2006 | USD | 19.622 | 20.12 | 19.48 | 19.95 | 19.95 | +0.28 (+1.42%) | 72,353 |
13 Mar 2006 | USD | 19.95 | 19.95 | 19.3801 | 19.67 | 19.67 | -0.19 (-0.96%) | 21,970 |
10 Mar 2006 | USD | 19.24 | 19.99 | 19.22 | 19.86 | 19.86 | +0.36 (+1.85%) | 13,283 |
9 Mar 2006 | USD | 19.59 | 19.64 | 19.25 | 19.5 | 19.5 | +0.03 (+0.15%) | 11,661 |
8 Mar 2006 | USD | 19.79 | 20.27 | 19.45 | 19.47 | 19.47 | -0.47 (-2.36%) | 13,942 |
7 Mar 2006 | USD | 18.98 | 20.25 | 18.75 | 19.94 | 19.94 | +0.91 (+4.78%) | 130,434 |
6 Mar 2006 | USD | 18.73 | 19.73 | 18.73 | 19.03 | 19.03 | +0.05 (+0.26%) | 180,260 |
3 Mar 2006 | USD | 19.14 | 19.44 | 18.75 | 18.98 | 18.98 | -0.2 (-1.04%) | 157,430 |
2 Mar 2006 | USD | 19.68 | 19.7 | 19.09 | 19.18 | 19.18 | -0.42 (-2.14%) | 82,246 |
1 Mar 2006 | USD | 19.45 | 19.84 | 19.16 | 19.6 | 19.6 | -0.13 (-0.66%) | 156,148 |
28 Feb 2006 | USD | 19.96 | 19.998 | 19.53 | 19.73 | 19.73 | -0.34 (-1.69%) | 17,088 |
27 Feb 2006 | USD | 20.1 | 20.25 | 19.97 | 20.07 | 20.07 | -0.1 (-0.50%) | 20,870 |
24 Feb 2006 | USD | 20.2 | 20.39 | 20.02 | 20.17 | 20.17 | -0.06 (-0.30%) | 35,541 |
23 Feb 2006 | USD | 20.51 | 20.52 | 19.77 | 20.23 | 20.23 | -0.39 (-1.89%) | 109,859 |
22 Feb 2006 | USD | 19.6 | 20.98 | 19.16 | 20.62 | 20.62 | +1 (+5.10%) | 108,230 |
21 Feb 2006 | USD | 19.855 | 20.05 | 19.6 | 19.62 | 19.62 | -0.15 (-0.76%) | 109,486 |
20 Feb 2006 | USD | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 20.34 | 20.35 | 19.61 | 19.77 | 19.77 | -0.46 (-2.27%) | 215,636 |
16 Feb 2006 | USD | 20.67 | 20.75 | 20.16 | 20.23 | 20.23 | -0.47 (-2.27%) | 162,468 |
15 Feb 2006 | USD | 20.93 | 21.14 | 20.45 | 20.7 | 20.7 | -0.28 (-1.33%) | 105,498 |
14 Feb 2006 | USD | 21.8 | 22.24 | 20.52 | 20.98 | 20.98 | -0.91 (-4.16%) | 402,274 |
13 Feb 2006 | USD | 20.55 | 21.96 | 20.55 | 21.89 | 21.89 | +1.17 (+5.65%) | 64,206 |
10 Feb 2006 | USD | 19.34 | 20.79 | 19.1 | 20.72 | 20.72 | +1.16 (+5.93%) | 126,532 |
9 Feb 2006 | USD | 20.52 | 20.52 | 19.35 | 19.56 | 19.56 | -0.85 (-4.16%) | 104,718 |
8 Feb 2006 | USD | 19.625 | 20.41 | 19.17 | 20.41 | 20.41 | +0.8 (+4.08%) | 40,723 |
7 Feb 2006 | USD | 19.94 | 19.95 | 19.32 | 19.61 | 19.61 | -0.24 (-1.21%) | 76,412 |
6 Feb 2006 | USD | 19.17 | 19.89 | 19.13 | 19.85 | 19.85 | +0.78 (+4.09%) | 29,831 |
3 Feb 2006 | USD | 18.48 | 19.2 | 18.1101 | 19.07 | 19.07 | +0.53 (+2.86%) | 32,666 |
2 Feb 2006 | USD | 18.45 | 18.99 | 18 | 18.54 | 18.54 | +0.18 (+0.98%) | 43,542 |
1 Feb 2006 | USD | 18.4 | 18.79 | 18.16 | 18.36 | 18.36 | -0.18 (-0.97%) | 35,259 |