Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2006 | USD | 23.22 | 23.41 | 23.14 | 23.2 | 23.2 | -0.04 (-0.17%) | 20,800 |
30 Jun 2006 | USD | 22.8 | 23.25 | 22.79 | 23.24 | 23.24 | +0.37 (+1.62%) | 103,700 |
29 Jun 2006 | USD | 22.82 | 22.89 | 22.75 | 22.87 | 22.87 | +0.16 (+0.70%) | 54,700 |
28 Jun 2006 | USD | 22.95 | 22.95 | 22.71 | 22.71 | 22.71 | -0.16 (-0.70%) | 92,500 |
27 Jun 2006 | USD | 22.9 | 22.9999 | 22.78 | 22.87 | 22.87 | 0.0 (0.0%) | 78,400 |
26 Jun 2006 | USD | 22.88 | 23 | 22.87 | 22.87 | 22.87 | -0.09 (-0.39%) | 62,600 |
23 Jun 2006 | USD | 23.1 | 23.12 | 22.95 | 22.96 | 22.96 | -0.18 (-0.78%) | 47,200 |
22 Jun 2006 | USD | 23.19 | 23.19 | 23.01 | 23.14 | 23.14 | +0.12 (+0.52%) | 105,800 |
21 Jun 2006 | USD | 22.98 | 23.1 | 22.96 | 23.02 | 23.02 | -0.04 (-0.17%) | 222,600 |
20 Jun 2006 | USD | 23.22 | 23.23 | 23 | 23.06 | 23.06 | -0.13 (-0.56%) | 104,300 |
19 Jun 2006 | USD | 23.42 | 23.42 | 23.15 | 23.19 | 23.19 | -0.19 (-0.81%) | 93,900 |
16 Jun 2006 | USD | 23.33 | 23.5 | 23.26 | 23.38 | 23.38 | +0.07 (+0.30%) | 73,000 |
15 Jun 2006 | USD | 23.37 | 23.51 | 23.27 | 23.31 | 23.31 | -0.12 (-0.51%) | 112,500 |
14 Jun 2006 | USD | 23.46 | 23.49 | 23.4 | 23.43 | 23.43 | -0.05 (-0.21%) | 74,500 |
13 Jun 2006 | USD | 23.54 | 23.59 | 23.41 | 23.48 | 23.48 | -0.05 (-0.21%) | 44,800 |
12 Jun 2006 | USD | 23.65 | 23.65 | 23.41 | 23.53 | 23.53 | -0.08 (-0.34%) | 55,200 |
9 Jun 2006 | USD | 23.51 | 23.67 | 23.51 | 23.61 | 23.61 | +0.09 (+0.38%) | 39,600 |
8 Jun 2006 | USD | 23.42 | 23.6 | 23.42 | 23.52 | 23.52 | +0.07 (+0.30%) | 59,000 |
7 Jun 2006 | USD | 23.5 | 23.53 | 23.4 | 23.45 | 23.45 | -0.11 (-0.47%) | 80,900 |
6 Jun 2006 | USD | 23.5 | 23.69 | 23.49 | 23.56 | 23.56 | +0.06 (+0.26%) | 105,000 |
5 Jun 2006 | USD | 23.54 | 23.7 | 23.43 | 23.5 | 23.5 | -0.02 (-0.09%) | 99,200 |
2 Jun 2006 | USD | 23.55 | 23.76 | 23.5 | 23.52 | 23.52 | +0.16 (+0.68%) | 60,400 |
1 Jun 2006 | USD | 23.58 | 23.59 | 23.35 | 23.36 | 23.36 | -0.14 (-0.60%) | 146,500 |
31 May 2006 | USD | 23.5 | 23.55 | 23.42 | 23.5 | 23.5 | -0.1 (-0.42%) | 58,900 |
30 May 2006 | USD | 23.4 | 23.96 | 23.35 | 23.6 | 23.6 | -0.2 (-0.84%) | 71,400 |
29 May 2006 | USD | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 23.68 | 23.81 | 23.61 | 23.8 | 23.8 | +0.2 (+0.85%) | 36,500 |
25 May 2006 | USD | 23.47 | 23.64 | 23.37 | 23.6 | 23.6 | +0.16 (+0.68%) | 60,100 |
24 May 2006 | USD | 23.29 | 23.5 | 23.29 | 23.44 | 23.44 | +0.13 (+0.56%) | 87,200 |
23 May 2006 | USD | 23.21 | 23.32 | 23.17 | 23.31 | 23.31 | +0.02 (+0.09%) | 66,800 |