Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2006 | USD | 21.8 | 22 | 20.7 | 20.72 | 20.72 | -0.89 (-4.12%) | 120,600 |
8 Aug 2006 | USD | 21.94 | 22.32 | 21.45 | 21.61 | 21.61 | -0.33 (-1.50%) | 221,000 |
7 Aug 2006 | USD | 21.67 | 22.16 | 21.47 | 21.94 | 21.94 | +0.22 (+1.01%) | 190,200 |
4 Aug 2006 | USD | 21.6 | 22.2 | 21.3 | 21.72 | 21.72 | +0.25 (+1.16%) | 179,600 |
3 Aug 2006 | USD | 20.85 | 21.67 | 20.64 | 21.47 | 21.47 | +0.46 (+2.19%) | 150,400 |
2 Aug 2006 | USD | 20.86 | 21.01 | 20.57 | 21.01 | 21.01 | +0.2 (+0.96%) | 134,600 |
1 Aug 2006 | USD | 21.06 | 21.07 | 20.51 | 20.81 | 20.81 | -0.27 (-1.28%) | 246,300 |
31 Jul 2006 | USD | 21.63 | 21.77 | 20.93 | 21.08 | 21.08 | -0.39 (-1.82%) | 196,400 |
28 Jul 2006 | USD | 20.97 | 21.68 | 20.86 | 21.47 | 21.47 | +0.75 (+3.62%) | 262,000 |
27 Jul 2006 | USD | 22.44 | 22.87 | 20.72 | 20.72 | 20.72 | +0.49 (+2.42%) | 898,800 |
26 Jul 2006 | USD | 20.64 | 20.72 | 20.2 | 20.23 | 20.23 | -0.56 (-2.69%) | 359,400 |
25 Jul 2006 | USD | 20.72 | 21.25 | 20.68 | 20.79 | 20.79 | +0.07 (+0.34%) | 187,700 |
24 Jul 2006 | USD | 20.28 | 21.25 | 20.26 | 20.72 | 20.72 | +0.46 (+2.27%) | 236,700 |
21 Jul 2006 | USD | 20.27 | 20.32 | 20 | 20.26 | 20.26 | -0.01 (-0.05%) | 210,600 |
20 Jul 2006 | USD | 20.35 | 20.47 | 20.1 | 20.27 | 20.27 | -0.08 (-0.39%) | 314,300 |
19 Jul 2006 | USD | 19.95 | 20.37 | 19.95 | 20.35 | 20.35 | +0.45 (+2.26%) | 139,900 |
18 Jul 2006 | USD | 20.2 | 20.25 | 19.65 | 19.9 | 19.9 | -0.1 (-0.50%) | 233,600 |
17 Jul 2006 | USD | 19.75 | 20.53 | 19.68 | 20 | 20 | +0.21 (+1.06%) | 429,000 |
14 Jul 2006 | USD | 19.99 | 20.08 | 19.71 | 19.79 | 19.79 | -0.21 (-1.05%) | 350,600 |
13 Jul 2006 | USD | 19.85 | 20 | 19.66 | 20 | 20 | +0.1 (+0.50%) | 567,300 |
12 Jul 2006 | USD | 20.9 | 20.9 | 19.7 | 19.9 | 19.9 | -1 (-4.78%) | 434,400 |
11 Jul 2006 | USD | 21.02 | 21.098 | 20.56 | 20.9 | 20.9 | -0.11 (-0.52%) | 304,000 |
10 Jul 2006 | USD | 21 | 21.27 | 20.88 | 21.01 | 21.01 | +0.11 (+0.53%) | 182,100 |
7 Jul 2006 | USD | 20.95 | 21.31 | 20.9 | 20.9 | 20.9 | -0.2 (-0.95%) | 217,500 |
6 Jul 2006 | USD | 21.19 | 21.37 | 20.92 | 21.1 | 21.1 | -0.12 (-0.57%) | 167,000 |
5 Jul 2006 | USD | 21.39 | 21.4 | 21.13 | 21.22 | 21.22 | -0.17 (-0.79%) | 123,900 |
4 Jul 2006 | USD | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.0 (0.0%) | 0 |
3 Jul 2006 | USD | 21.45 | 21.48 | 21.01 | 21.39 | 21.39 | -0.12 (-0.56%) | 172,700 |
30 Jun 2006 | USD | 21.75 | 21.79 | 21.45 | 21.51 | 21.51 | -0.26 (-1.19%) | 412,300 |
29 Jun 2006 | USD | 21.6 | 21.82 | 21.2 | 21.77 | 21.77 | +0.27 (+1.26%) | 366,900 |