Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2006 | USD | 21 | 21.1 | 19.6 | 20.11 | 20.11 | -1.1 (-5.19%) | 346,200 |
27 Feb 2006 | USD | 21 | 22.7 | 21 | 21.21 | 21.21 | +3 (+16.47%) | 575,400 |
24 Feb 2006 | USD | 18.05 | 18.44 | 17.55 | 18.21 | 18.21 | +0.21 (+1.17%) | 186,000 |
23 Feb 2006 | USD | 18.65 | 18.65 | 18 | 18 | 18 | -0.15 (-0.83%) | 148,600 |
22 Feb 2006 | USD | 17.52 | 18.9 | 17.52 | 18.15 | 18.15 | +1.83 (+11.21%) | 409,500 |
21 Feb 2006 | USD | 16.5 | 16.83 | 16.3 | 16.32 | 16.32 | +0.08 (+0.49%) | 362,700 |
20 Feb 2006 | USD | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 15.99 | 16.42 | 15.86 | 16.24 | 16.24 | +0.67 (+4.30%) | 112,700 |
16 Feb 2006 | USD | 16 | 16.18 | 15.42 | 15.57 | 15.57 | -0.73 (-4.48%) | 323,800 |
15 Feb 2006 | USD | 15.7 | 16.38 | 15.7 | 16.3 | 16.3 | +1.65 (+11.26%) | 403,600 |
14 Feb 2006 | USD | 14.54 | 14.71 | 14.45 | 14.65 | 14.65 | +0.29 (+2.02%) | 84,100 |
13 Feb 2006 | USD | 14.4 | 14.75 | 14.24 | 14.36 | 14.36 | +0.31 (+2.21%) | 75,500 |
10 Feb 2006 | USD | 14.12 | 14.3 | 14.03 | 14.05 | 14.05 | -0.01 (-0.07%) | 81,500 |
9 Feb 2006 | USD | 14.16 | 14.29 | 14.01 | 14.06 | 14.06 | +0.09 (+0.64%) | 215,900 |
8 Feb 2006 | USD | 14.13 | 14.13 | 13.93 | 13.97 | 13.97 | +0.12 (+0.87%) | 47,400 |
7 Feb 2006 | USD | 14.16 | 14.18 | 13.84 | 13.85 | 13.85 | 0.0 (0.0%) | 119,600 |
6 Feb 2006 | USD | 13.84 | 14.08 | 13.84 | 13.85 | 13.85 | +0.1 (+0.73%) | 36,900 |
3 Feb 2006 | USD | 13.75 | 13.88 | 13.66 | 13.75 | 13.75 | +0.15 (+1.10%) | 98,100 |
2 Feb 2006 | USD | 13.93 | 13.93 | 13.6 | 13.6 | 13.6 | -0.51 (-3.61%) | 45,600 |
1 Feb 2006 | USD | 13.99 | 14.22 | 13.91 | 14.11 | 14.11 | +0.51 (+3.75%) | 66,600 |
31 Jan 2006 | USD | 13.49 | 13.89 | 13.44 | 13.6 | 13.6 | -0.1 (-0.73%) | 110,700 |
30 Jan 2006 | USD | 13.75 | 13.8 | 13.5801 | 13.7 | 13.7 | -0.23 (-1.65%) | 148,400 |
27 Jan 2006 | USD | 13.9 | 14.26 | 13.85 | 13.93 | 13.93 | -0.06 (-0.43%) | 81,800 |
26 Jan 2006 | USD | 14.15 | 14.15 | 13.9 | 13.99 | 13.99 | -0.16 (-1.13%) | 42,200 |
25 Jan 2006 | USD | 14.24 | 14.25 | 14.11 | 14.15 | 14.15 | -0.02 (-0.14%) | 53,900 |
24 Jan 2006 | USD | 13.84 | 14.2 | 13.81 | 14.17 | 14.17 | +0.61 (+4.50%) | 216,000 |
23 Jan 2006 | USD | 13.66 | 13.7 | 13.56 | 13.56 | 13.56 | -0.17 (-1.24%) | 32,900 |
20 Jan 2006 | USD | 13.86 | 14.01 | 13.69 | 13.73 | 13.73 | -0.08 (-0.58%) | 99,300 |
19 Jan 2006 | USD | 13.75 | 13.84 | 13.64 | 13.81 | 13.81 | +0.31 (+2.30%) | 36,400 |
18 Jan 2006 | USD | 13.84 | 13.84 | 13.37 | 13.5 | 13.5 | -0.5 (-3.57%) | 87,600 |