Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2006 | USD | 23.45 | 23.45 | 22.94 | 23.19 | 92.76 | -0.3 (-1.28%) | 67,100 |
6 Jul 2006 | USD | 23.1 | 23.5 | 22.7 | 23.49 | 93.96 | +0.4 (+1.73%) | 128,600 |
5 Jul 2006 | USD | 22.9 | 23.19 | 22.6 | 23.09 | 92.36 | -0.11 (-0.47%) | 135,500 |
4 Jul 2006 | USD | 23.2 | 23.2 | 23.2 | 23.2 | 92.8 | 0.0 (0.0%) | 0 |
3 Jul 2006 | USD | 22.55 | 23.2 | 22.55 | 23.2 | 92.8 | +0.55 (+2.43%) | 109,600 |
30 Jun 2006 | USD | 22.55 | 22.7 | 22.45 | 22.65 | 90.6 | +0.1 (+0.44%) | 358,300 |
29 Jun 2006 | USD | 22.04 | 22.73 | 22.02 | 22.55 | 90.2 | +0.52 (+2.36%) | 1,915,200 |
28 Jun 2006 | USD | 22.65 | 22.65 | 21.57 | 22.03 | 88.12 | -0.72 (-3.16%) | 164,400 |
27 Jun 2006 | USD | 22.4 | 22.79 | 22.3 | 22.75 | 91 | +0.35 (+1.56%) | 80,200 |
26 Jun 2006 | USD | 22.58 | 22.63 | 22.07 | 22.4 | 89.6 | -0.2 (-0.88%) | 42,300 |
23 Jun 2006 | USD | 22.1 | 22.92 | 22 | 22.6 | 90.4 | +0.4 (+1.80%) | 53,500 |
22 Jun 2006 | USD | 21.95 | 22.4 | 21.95 | 22.2 | 88.8 | +0.15 (+0.68%) | 54,200 |
21 Jun 2006 | USD | 22.44 | 22.47 | 21.8 | 22.05 | 88.2 | -0.54 (-2.39%) | 37,700 |
20 Jun 2006 | USD | 22.93 | 23.05 | 22.58 | 22.59 | 90.36 | -0.34 (-1.48%) | 26,200 |
19 Jun 2006 | USD | 22.5 | 23.1 | 22.45 | 22.93 | 91.72 | +0.48 (+2.14%) | 119,400 |
16 Jun 2006 | USD | 22.14 | 22.9 | 22.14 | 22.45 | 89.8 | +0.31 (+1.40%) | 59,600 |
15 Jun 2006 | USD | 21.85 | 22.43 | 21.56 | 22.14 | 88.56 | -0.69 (-3.02%) | 89,100 |
14 Jun 2006 | USD | 22.83 | 23.25 | 22.71 | 22.83 | 91.32 | 0.0 (0.0%) | 42,500 |
13 Jun 2006 | USD | 22.75 | 23.17 | 22.7 | 22.83 | 91.32 | -0.02 (-0.09%) | 229,400 |
12 Jun 2006 | USD | 23.46 | 23.56 | 22.7 | 22.85 | 91.4 | -0.54 (-2.31%) | 187,900 |
9 Jun 2006 | USD | 23.4 | 23.55 | 23.35 | 23.39 | 93.56 | -0.03 (-0.13%) | 30,800 |
8 Jun 2006 | USD | 23.55 | 23.56 | 23.25 | 23.42 | 93.68 | -0.18 (-0.76%) | 125,700 |
7 Jun 2006 | USD | 23.75 | 24.02 | 23.57 | 23.6 | 94.4 | -0.03 (-0.13%) | 97,600 |
6 Jun 2006 | USD | 24 | 24.07 | 22.81 | 23.63 | 94.52 | -0.46 (-1.91%) | 150,200 |
5 Jun 2006 | USD | 24.15 | 24.21 | 23.9 | 24.09 | 96.36 | +0.19 (+0.79%) | 81,900 |
2 Jun 2006 | USD | 24.1 | 24.18 | 23.8 | 23.9 | 95.6 | -0.35 (-1.44%) | 80,800 |
1 Jun 2006 | USD | 23.8 | 24.25 | 23.75 | 24.25 | 97 | +0.45 (+1.89%) | 92,000 |
31 May 2006 | USD | 23.65 | 23.91 | 23.58 | 23.8 | 95.2 | +0.22 (+0.93%) | 48,900 |
30 May 2006 | USD | 23.8 | 24 | 22.99 | 23.58 | 94.32 | -0.07 (-0.30%) | 209,200 |
29 May 2006 | USD | 23.65 | 23.65 | 23.65 | 23.65 | 94.6 | 0.0 (0.0%) | 0 |