Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2006 | USD | 24.43 | 24.65 | 23.9 | 23.92 | 23.92 | -0.58 (-2.37%) | 500,000 |
11 Jul 2006 | USD | 24.42 | 24.65 | 24.12 | 24.5 | 24.5 | -0.01 (-0.04%) | 351,500 |
10 Jul 2006 | USD | 24.39 | 24.84 | 24.39 | 24.51 | 24.51 | +0.16 (+0.66%) | 266,500 |
7 Jul 2006 | USD | 24.4 | 24.6 | 24.24 | 24.35 | 24.35 | -0.26 (-1.06%) | 424,300 |
6 Jul 2006 | USD | 24.35 | 24.74 | 24.3 | 24.61 | 24.61 | +0.25 (+1.03%) | 309,900 |
5 Jul 2006 | USD | 24.44 | 24.52 | 24.07 | 24.36 | 24.36 | -0.19 (-0.77%) | 545,600 |
4 Jul 2006 | USD | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.0 (0.0%) | 0 |
3 Jul 2006 | USD | 24.66 | 24.72 | 24.44 | 24.55 | 24.55 | -0.19 (-0.77%) | 151,300 |
30 Jun 2006 | USD | 24.98 | 25 | 24.55 | 24.74 | 24.74 | -0.07 (-0.28%) | 664,400 |
29 Jun 2006 | USD | 23.7 | 25.05 | 23.7 | 24.81 | 24.81 | +1.25 (+5.31%) | 1,085,000 |
28 Jun 2006 | USD | 23.83 | 23.83 | 23.45 | 23.56 | 23.56 | -0.29 (-1.22%) | 462,000 |
27 Jun 2006 | USD | 24 | 24.26 | 23.56 | 23.85 | 23.85 | -0.07 (-0.29%) | 467,200 |
26 Jun 2006 | USD | 23.53 | 24.29 | 23.4815 | 23.92 | 23.92 | +0.64 (+2.75%) | 457,900 |
23 Jun 2006 | USD | 23.25 | 23.7 | 23.17 | 23.28 | 23.28 | -0.03 (-0.13%) | 154,400 |
22 Jun 2006 | USD | 23.48 | 23.6399 | 23.07 | 23.31 | 23.31 | -0.3 (-1.27%) | 303,900 |
21 Jun 2006 | USD | 23.43 | 24.2 | 23.37 | 23.61 | 23.61 | +0.31 (+1.33%) | 413,500 |
20 Jun 2006 | USD | 22.91 | 23.6 | 22.89 | 23.3 | 23.3 | +0.33 (+1.44%) | 177,800 |
19 Jun 2006 | USD | 23.52 | 23.64 | 22.84 | 22.97 | 22.97 | -0.58 (-2.46%) | 335,200 |
16 Jun 2006 | USD | 24.09 | 24.11 | 23.45 | 23.55 | 23.55 | -0.57 (-2.36%) | 591,500 |
15 Jun 2006 | USD | 23.3 | 24.25 | 23.24 | 24.12 | 24.12 | +1.06 (+4.60%) | 239,200 |
14 Jun 2006 | USD | 23.05 | 23.14 | 22.9 | 23.06 | 23.06 | -0.04 (-0.17%) | 358,200 |
13 Jun 2006 | USD | 23.13 | 23.45 | 22.88 | 23.1 | 23.1 | -0.19 (-0.82%) | 574,900 |
12 Jun 2006 | USD | 23.91 | 23.98 | 23.27 | 23.29 | 23.29 | -0.61 (-2.55%) | 217,500 |
9 Jun 2006 | USD | 23.9 | 24.13 | 23.82 | 23.9 | 23.9 | 0.0 (0.0%) | 298,000 |
8 Jun 2006 | USD | 23.82 | 24.05 | 23.58 | 23.9 | 23.9 | +0.08 (+0.34%) | 572,200 |
7 Jun 2006 | USD | 23.82 | 24.08 | 23.67 | 23.82 | 23.82 | +0.01 (+0.04%) | 463,700 |
6 Jun 2006 | USD | 23.92 | 23.98 | 23.66 | 23.81 | 23.81 | +0.01 (+0.04%) | 346,900 |
5 Jun 2006 | USD | 24.45 | 24.47 | 23.8 | 23.8 | 23.8 | -0.76 (-3.09%) | 382,100 |
2 Jun 2006 | USD | 24.6 | 24.72 | 24.38 | 24.56 | 24.56 | +0.06 (+0.24%) | 463,700 |
1 Jun 2006 | USD | 24.8 | 24.81 | 24.04 | 24.5 | 24.5 | +0.82 (+3.46%) | 1,329,800 |