Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2006 | USD | 20.75 | 20.8 | 20.45 | 20.55 | 20.55 | -0.25 (-1.20%) | 84,700 |
27 Feb 2006 | USD | 20.85 | 21.01 | 20.7 | 20.8 | 20.8 | -0.05 (-0.24%) | 97,200 |
24 Feb 2006 | USD | 20.79 | 20.97 | 20.63 | 20.85 | 20.85 | +0.11 (+0.53%) | 66,000 |
23 Feb 2006 | USD | 20.96 | 20.96 | 20.65 | 20.74 | 20.74 | -0.22 (-1.05%) | 58,700 |
22 Feb 2006 | USD | 20.71 | 21.17 | 20.66 | 20.96 | 20.96 | +0.25 (+1.21%) | 42,900 |
21 Feb 2006 | USD | 20.95 | 20.98 | 20.451 | 20.71 | 20.71 | -0.25 (-1.19%) | 186,400 |
20 Feb 2006 | USD | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 20.5 | 21 | 20.49 | 20.96 | 20.96 | +0.36 (+1.75%) | 143,300 |
16 Feb 2006 | USD | 20.6 | 20.63 | 20.5 | 20.6 | 20.6 | 0.0 (0.0%) | 303,500 |
15 Feb 2006 | USD | 20.47 | 20.96 | 20.44 | 20.6 | 20.6 | +0.17 (+0.83%) | 268,600 |
14 Feb 2006 | USD | 20.71 | 20.8 | 19.71 | 20.43 | 20.43 | -0.37 (-1.78%) | 482,100 |
13 Feb 2006 | USD | 20.97 | 21.13 | 20.74 | 20.8 | 20.8 | -0.13 (-0.62%) | 147,900 |
10 Feb 2006 | USD | 20.81 | 20.93 | 20.62 | 20.93 | 20.93 | +0.12 (+0.58%) | 115,800 |
9 Feb 2006 | USD | 20.63 | 20.93 | 20.4 | 20.81 | 20.81 | +0.18 (+0.87%) | 120,800 |
8 Feb 2006 | USD | 20.97 | 21.11 | 20.5 | 20.63 | 20.63 | -0.35 (-1.67%) | 149,200 |
7 Feb 2006 | USD | 20.76 | 20.98 | 20.26 | 20.98 | 20.98 | +0.23 (+1.11%) | 496,900 |
6 Feb 2006 | USD | 20.2 | 21 | 20.1 | 20.75 | 20.75 | +0.75 (+3.75%) | 340,800 |
3 Feb 2006 | USD | 20.22 | 20.36 | 19.92 | 20 | 20 | -0.22 (-1.09%) | 183,700 |
2 Feb 2006 | USD | 20.22 | 20.45 | 19.99 | 20.22 | 20.22 | +0.07 (+0.35%) | 191,500 |
1 Feb 2006 | USD | 20.11 | 20.39 | 20 | 20.15 | 20.15 | +0.06 (+0.30%) | 191,900 |
31 Jan 2006 | USD | 19.85 | 20.2 | 19.81 | 20.09 | 20.09 | +0.25 (+1.26%) | 232,000 |
30 Jan 2006 | USD | 20.27 | 20.43 | 19.78 | 19.84 | 19.84 | -0.43 (-2.12%) | 238,300 |
27 Jan 2006 | USD | 19.94 | 21.92 | 19.23 | 20.27 | 20.27 | -0.67 (-3.20%) | 864,600 |
26 Jan 2006 | USD | 21.15 | 21.65 | 20.9 | 20.94 | 20.94 | -0.16 (-0.76%) | 230,300 |
25 Jan 2006 | USD | 21.18 | 21.18 | 20.93 | 21.1 | 21.1 | -0.08 (-0.38%) | 387,100 |
24 Jan 2006 | USD | 20.01 | 21.26 | 20 | 21.18 | 21.18 | +1.17 (+5.85%) | 639,300 |
23 Jan 2006 | USD | 20.29 | 20.36 | 19.96 | 20.01 | 20.01 | -0.16 (-0.79%) | 341,800 |
20 Jan 2006 | USD | 20 | 20.4 | 19.78 | 20.17 | 20.17 | +0.1 (+0.50%) | 694,300 |
19 Jan 2006 | USD | 20.15 | 20.27 | 20.06 | 20.07 | 20.07 | -0.1 (-0.50%) | 238,600 |
18 Jan 2006 | USD | 20.45 | 20.45 | 19.75 | 20.17 | 20.17 | -0.36 (-1.75%) | 283,400 |