Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2006 | USD | 24.1 | 24.35 | 24.01 | 24.25 | 24.25 | +0.18 (+0.75%) | 250,000 |
22 Aug 2006 | USD | 24.2 | 24.39 | 23.88 | 24.07 | 24.07 | -0.21 (-0.86%) | 591,200 |
21 Aug 2006 | USD | 24.4 | 24.41 | 24.04 | 24.28 | 24.28 | -0.25 (-1.02%) | 162,200 |
18 Aug 2006 | USD | 24.6 | 24.6 | 24.25 | 24.53 | 24.53 | -0.19 (-0.77%) | 358,800 |
17 Aug 2006 | USD | 24.08 | 24.77 | 24.04 | 24.72 | 24.72 | +0.65 (+2.70%) | 372,500 |
16 Aug 2006 | USD | 24.45 | 24.49 | 23.91 | 24.07 | 24.07 | -0.06 (-0.25%) | 674,300 |
15 Aug 2006 | USD | 23.63 | 24.13 | 23.57 | 24.13 | 24.13 | +0.75 (+3.21%) | 378,600 |
14 Aug 2006 | USD | 23.57 | 23.91 | 23.3 | 23.38 | 23.38 | -0.13 (-0.55%) | 278,600 |
11 Aug 2006 | USD | 23.48 | 23.62 | 23.2 | 23.51 | 23.51 | 0.0 (0.0%) | 296,400 |
10 Aug 2006 | USD | 22.93 | 23.59 | 22.86 | 23.51 | 23.51 | +0.51 (+2.22%) | 555,400 |
9 Aug 2006 | USD | 23.25 | 23.52 | 22.83 | 23 | 23 | -0.25 (-1.08%) | 702,000 |
8 Aug 2006 | USD | 23.57 | 23.79 | 23.211 | 23.25 | 23.25 | -0.32 (-1.36%) | 413,200 |
7 Aug 2006 | USD | 23.35 | 23.61 | 23.19 | 23.57 | 23.57 | +0.05 (+0.21%) | 381,900 |
4 Aug 2006 | USD | 23.75 | 24.27 | 23.14 | 23.52 | 23.52 | +0.05 (+0.21%) | 768,400 |
3 Aug 2006 | USD | 22.8 | 23.7 | 22.62 | 23.47 | 23.47 | +0.48 (+2.09%) | 731,600 |
2 Aug 2006 | USD | 22.53 | 23.01 | 22.53 | 22.99 | 22.99 | +0.49 (+2.18%) | 575,900 |
1 Aug 2006 | USD | 22.75 | 22.76 | 22.4 | 22.5 | 22.5 | -0.24 (-1.06%) | 649,700 |
31 Jul 2006 | USD | 22.43 | 22.87 | 22.32 | 22.74 | 22.74 | +0.31 (+1.38%) | 523,700 |
28 Jul 2006 | USD | 22.45 | 22.58 | 22.2 | 22.43 | 22.43 | +0.13 (+0.58%) | 323,800 |
27 Jul 2006 | USD | 22.56 | 22.86 | 22.24 | 22.3 | 22.3 | -0.16 (-0.71%) | 660,000 |
26 Jul 2006 | USD | 22.76 | 22.88 | 22.31 | 22.46 | 22.46 | -0.34 (-1.49%) | 884,900 |
25 Jul 2006 | USD | 22.69 | 22.89 | 22.5 | 22.8 | 22.8 | +0.3 (+1.33%) | 711,300 |
24 Jul 2006 | USD | 22.26 | 22.73 | 22.26 | 22.5 | 22.5 | +0.25 (+1.12%) | 978,100 |
21 Jul 2006 | USD | 21.84 | 22.26 | 21.55 | 22.25 | 22.25 | +0.41 (+1.88%) | 1,231,100 |
20 Jul 2006 | USD | 22.2 | 22.56 | 21.01 | 21.84 | 21.84 | -2.04 (-8.54%) | 3,228,900 |
19 Jul 2006 | USD | 23.29 | 23.89 | 23.25 | 23.88 | 23.88 | +0.59 (+2.53%) | 590,500 |
18 Jul 2006 | USD | 23.49 | 23.55 | 23.01 | 23.29 | 23.29 | +0.12 (+0.52%) | 329,400 |
17 Jul 2006 | USD | 23.05 | 23.38 | 22.943 | 23.17 | 23.17 | +0.09 (+0.39%) | 244,700 |
14 Jul 2006 | USD | 23.24 | 23.25 | 22.76 | 23.08 | 23.08 | -0.22 (-0.94%) | 693,600 |
13 Jul 2006 | USD | 23.75 | 23.75 | 23.2 | 23.3 | 23.3 | -0.62 (-2.59%) | 501,500 |