Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2006 | USD | 20.93 | 21.32 | 20.85 | 21 | 21 | -0.19 (-0.90%) | 1,645,400 |
22 Aug 2006 | USD | 20.6 | 21.32 | 20.5 | 21.19 | 21.19 | +0.34 (+1.63%) | 1,459,600 |
21 Aug 2006 | USD | 20.78 | 21.11 | 20.63 | 20.85 | 20.85 | -0.33 (-1.56%) | 1,548,000 |
18 Aug 2006 | USD | 21.23 | 21.34 | 20.72 | 21.18 | 21.18 | -0.06 (-0.28%) | 1,102,000 |
17 Aug 2006 | USD | 20.9 | 21.37 | 20.86 | 21.24 | 21.24 | +0.07 (+0.33%) | 2,451,200 |
16 Aug 2006 | USD | 21.3 | 21.36 | 20.82 | 21.17 | 21.17 | -0.18 (-0.84%) | 3,043,700 |
15 Aug 2006 | USD | 20.59 | 21.55 | 20.5 | 21.35 | 21.35 | +1.01 (+4.97%) | 3,209,700 |
14 Aug 2006 | USD | 20.45 | 20.92 | 20.13 | 20.34 | 20.34 | -0.26 (-1.26%) | 2,284,800 |
11 Aug 2006 | USD | 20.4 | 21.04 | 20.02 | 20.6 | 20.6 | -0.32 (-1.53%) | 2,370,100 |
10 Aug 2006 | USD | 21.32 | 21.32 | 20.33 | 20.92 | 20.92 | -0.77 (-3.55%) | 6,217,300 |
9 Aug 2006 | USD | 23.14 | 23.37 | 21.59 | 21.69 | 21.69 | -1.19 (-5.20%) | 3,165,200 |
8 Aug 2006 | USD | 24.15 | 24.15 | 22.82 | 22.88 | 22.88 | -1.16 (-4.83%) | 1,441,600 |
7 Aug 2006 | USD | 24.25 | 24.4 | 23.82 | 24.04 | 24.04 | +0.13 (+0.54%) | 1,613,900 |
4 Aug 2006 | USD | 24.4 | 24.49 | 23.4 | 23.91 | 23.91 | +0.21 (+0.89%) | 1,872,000 |
3 Aug 2006 | USD | 23 | 24.15 | 22.9 | 23.7 | 23.7 | +0.8 (+3.49%) | 1,829,000 |
2 Aug 2006 | USD | 23.05 | 23.48 | 22.7 | 22.9 | 22.9 | +0.02 (+0.09%) | 1,825,900 |
1 Aug 2006 | USD | 23.5 | 23.51 | 22.84 | 22.88 | 22.88 | -0.65 (-2.76%) | 2,102,400 |
31 Jul 2006 | USD | 23.34 | 23.65 | 23.04 | 23.53 | 23.53 | +0.23 (+0.99%) | 1,753,400 |
28 Jul 2006 | USD | 23.05 | 23.75 | 23.05 | 23.3 | 23.3 | +0.37 (+1.61%) | 1,793,000 |
27 Jul 2006 | USD | 25.35 | 25.96 | 22.5 | 22.93 | 22.93 | -2.21 (-8.79%) | 4,366,400 |
26 Jul 2006 | USD | 24.05 | 25.15 | 23.87 | 25.14 | 25.14 | +1.13 (+4.71%) | 3,924,100 |
25 Jul 2006 | USD | 23.35 | 24.12 | 22.9 | 24.01 | 24.01 | +0.87 (+3.76%) | 2,153,800 |
24 Jul 2006 | USD | 22.2 | 23.2 | 21.89 | 23.14 | 23.14 | +1.14 (+5.18%) | 1,894,000 |
21 Jul 2006 | USD | 22.87 | 22.89 | 21.5001 | 22 | 22 | -0.83 (-3.64%) | 1,871,500 |
20 Jul 2006 | USD | 23.75 | 23.95 | 22.63 | 22.83 | 22.83 | -1.02 (-4.28%) | 1,841,700 |
19 Jul 2006 | USD | 23.5 | 24.05 | 23.42 | 23.85 | 23.85 | +0.97 (+4.24%) | 1,745,900 |
18 Jul 2006 | USD | 23 | 23.2 | 22.38 | 22.88 | 22.88 | -0.05 (-0.22%) | 1,538,000 |
17 Jul 2006 | USD | 22.67 | 23.15 | 22.5 | 22.93 | 22.93 | -0.05 (-0.22%) | 803,900 |
14 Jul 2006 | USD | 23.5 | 23.525 | 22.64 | 22.98 | 22.98 | -0.62 (-2.63%) | 1,439,500 |
13 Jul 2006 | USD | 23.8 | 23.99 | 23.39 | 23.6 | 23.6 | -0.43 (-1.79%) | 1,269,600 |