Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2006 | USD | 23.25 | 23.35 | 22.9 | 23.04 | 23.04 | +0.09 (+0.39%) | 414,500 |
7 Mar 2006 | USD | 24.25 | 24.25 | 22.82 | 22.95 | 22.95 | -1.11 (-4.61%) | 483,500 |
6 Mar 2006 | USD | 24.1 | 25.23 | 23.92 | 24.06 | 24.06 | +0.11 (+0.46%) | 866,000 |
3 Mar 2006 | USD | 24.25 | 24.5 | 23.59 | 23.95 | 23.95 | +0.18 (+0.76%) | 609,000 |
2 Mar 2006 | USD | 24.05 | 24.26 | 23.6 | 23.77 | 23.77 | -0.08 (-0.34%) | 537,700 |
1 Mar 2006 | USD | 23.7 | 24.18 | 23.4 | 23.85 | 23.85 | +0.3 (+1.27%) | 547,700 |
28 Feb 2006 | USD | 23.29 | 24 | 23.08 | 23.55 | 23.55 | +0.17 (+0.73%) | 486,500 |
27 Feb 2006 | USD | 23.7 | 23.75 | 23.09 | 23.38 | 23.38 | -0.25 (-1.06%) | 121,200 |
24 Feb 2006 | USD | 23.45 | 23.63 | 23.35 | 23.63 | 23.63 | +0.25 (+1.07%) | 135,500 |
23 Feb 2006 | USD | 23.3 | 23.5 | 23.1201 | 23.38 | 23.38 | +0.25 (+1.08%) | 354,300 |
22 Feb 2006 | USD | 22.81 | 23.23 | 22.8 | 23.13 | 23.13 | +0.28 (+1.23%) | 447,800 |
21 Feb 2006 | USD | 22.9 | 23.09 | 22.85 | 22.85 | 22.85 | -0.07 (-0.31%) | 471,900 |
20 Feb 2006 | USD | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 23 | 23 | 22.7601 | 22.92 | 22.92 | +0.42 (+1.87%) | 418,300 |
16 Feb 2006 | USD | 22.05 | 22.58 | 22 | 22.5 | 22.5 | +0.65 (+2.97%) | 366,500 |
15 Feb 2006 | USD | 21.7 | 22.02 | 21.55 | 21.85 | 21.85 | +0.16 (+0.74%) | 467,500 |
14 Feb 2006 | USD | 22 | 22 | 21.55 | 21.69 | 21.69 | -0.1 (-0.46%) | 818,900 |
13 Feb 2006 | USD | 22.47 | 22.47 | 21.74 | 21.79 | 21.79 | -0.66 (-2.94%) | 357,700 |
10 Feb 2006 | USD | 22.15 | 22.59 | 21.9 | 22.45 | 22.45 | +0.35 (+1.58%) | 274,600 |
9 Feb 2006 | USD | 22.6 | 23.1 | 22 | 22.1 | 22.1 | -0.09 (-0.41%) | 1,105,800 |
8 Feb 2006 | USD | 22.6 | 22.6 | 21.52 | 22.19 | 22.19 | -0.54 (-2.38%) | 1,030,000 |
7 Feb 2006 | USD | 23.85 | 23.85 | 22.5 | 22.73 | 22.73 | -1.14 (-4.78%) | 893,900 |
6 Feb 2006 | USD | 24 | 24 | 23.38 | 23.87 | 23.87 | +0.12 (+0.51%) | 620,400 |
3 Feb 2006 | USD | 23.73 | 23.9 | 22.8 | 23.75 | 23.75 | +0.46 (+1.98%) | 823,700 |
2 Feb 2006 | USD | 23.49 | 24.05 | 22.35 | 23.29 | 23.29 | -0.08 (-0.34%) | 2,790,600 |
1 Feb 2006 | USD | 23.05 | 24.3 | 22.55 | 23.37 | 23.37 | 0.0 (0.0%) | 13,285,600 |