Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2006 | USD | 48.21 | 48.38 | 48.04 | 48.09 | 48.09 | -0.1 (-0.21%) | 295,500 |
11 Jul 2006 | USD | 48.3 | 48.38 | 47.9 | 48.19 | 48.19 | -0.14 (-0.29%) | 753,800 |
10 Jul 2006 | USD | 48.34 | 48.48 | 48.17 | 48.33 | 48.33 | +0.08 (+0.17%) | 620,300 |
7 Jul 2006 | USD | 48.3 | 48.39 | 48.17 | 48.25 | 48.25 | -0.14 (-0.29%) | 403,700 |
6 Jul 2006 | USD | 48.04 | 48.49 | 48.03 | 48.39 | 48.39 | +0.36 (+0.75%) | 478,900 |
5 Jul 2006 | USD | 47.4 | 48.14 | 47.37 | 48.03 | 48.03 | -0.33 (-0.68%) | 918,800 |
4 Jul 2006 | USD | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.0 (0.0%) | 0 |
3 Jul 2006 | USD | 48.5 | 48.62 | 48.26 | 48.36 | 48.36 | -0.04 (-0.08%) | 376,600 |
30 Jun 2006 | USD | 47.85 | 48.65 | 47.83 | 48.4 | 48.4 | +0.7 (+1.47%) | 1,315,600 |
29 Jun 2006 | USD | 46.74 | 47.86 | 46.74 | 47.7 | 47.7 | +0.9 (+1.92%) | 711,400 |
28 Jun 2006 | USD | 46.84 | 47.02 | 46.59 | 46.8 | 46.8 | -0.05 (-0.11%) | 656,400 |
27 Jun 2006 | USD | 46.89 | 47.15 | 46.77 | 46.85 | 46.85 | +0.04 (+0.09%) | 600,200 |
26 Jun 2006 | USD | 46 | 47.09 | 46 | 46.81 | 46.81 | +0.72 (+1.56%) | 814,700 |
23 Jun 2006 | USD | 45.45 | 46.15 | 45.12 | 46.09 | 46.09 | +0.64 (+1.41%) | 1,563,800 |
22 Jun 2006 | USD | 45.87 | 46.13 | 45.38 | 45.45 | 45.45 | -0.37 (-0.81%) | 749,300 |
21 Jun 2006 | USD | 47.08 | 47.28 | 45.51 | 45.82 | 45.82 | -1.26 (-2.68%) | 1,662,500 |
20 Jun 2006 | USD | 47.09 | 47.62 | 46.99 | 47.08 | 47.08 | +0.03 (+0.06%) | 363,000 |
19 Jun 2006 | USD | 46.81 | 47.21 | 46.68 | 47.05 | 47.05 | +0.23 (+0.49%) | 542,200 |
16 Jun 2006 | USD | 47.32 | 47.48 | 46.81 | 46.82 | 46.82 | -0.52 (-1.10%) | 573,400 |
15 Jun 2006 | USD | 46.44 | 47.59 | 46.41 | 47.34 | 47.34 | +1.1 (+2.38%) | 870,900 |
14 Jun 2006 | USD | 47.07 | 47.13 | 45.8 | 46.24 | 46.24 | -1.06 (-2.24%) | 852,000 |
13 Jun 2006 | USD | 47.9 | 48.12 | 47.3 | 47.3 | 47.3 | -0.67 (-1.40%) | 529,400 |
12 Jun 2006 | USD | 48.55 | 48.55 | 47.97 | 47.97 | 47.97 | -0.54 (-1.11%) | 349,700 |
9 Jun 2006 | USD | 49.03 | 49.2 | 48.26 | 48.51 | 48.51 | -0.52 (-1.06%) | 722,400 |
8 Jun 2006 | USD | 48.4 | 49.03 | 47.83 | 49.03 | 49.03 | +0.72 (+1.49%) | 777,500 |
7 Jun 2006 | USD | 48.53 | 48.78 | 48 | 48.31 | 48.31 | -0.23 (-0.47%) | 528,100 |
6 Jun 2006 | USD | 48.85 | 48.94 | 47.96 | 48.54 | 48.54 | -0.37 (-0.76%) | 575,800 |
5 Jun 2006 | USD | 49.46 | 49.46 | 48.83 | 48.91 | 48.91 | -0.6 (-1.21%) | 450,600 |
2 Jun 2006 | USD | 49.38 | 49.66 | 49.1 | 49.51 | 49.51 | +0.33 (+0.67%) | 570,000 |
1 Jun 2006 | USD | 49.1 | 49.45 | 48.87 | 49.18 | 49.18 | +0.3 (+0.61%) | 718,500 |