Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2006 | USD | 52.02 | 52.55 | 52.02 | 52.55 | 10.51 | +0.779 (+1.50%) | 395,000 |
21 Jul 2006 | USD | 51.8 | 51.8 | 51.45 | 51.7714 | 10.3543 | -0.099 (-0.19%) | 37,500 |
20 Jul 2006 | USD | 52.11 | 52.3 | 51.86 | 51.87 | 10.374 | -0.06 (-0.12%) | 95,000 |
19 Jul 2006 | USD | 51.14 | 52.04 | 51.14 | 51.93 | 10.386 | +1.52 (+3.02%) | 1,375,000 |
18 Jul 2006 | USD | 50.38 | 50.47 | 50.03 | 50.41 | 10.082 | -0.01 (-0.02%) | 53,000 |
17 Jul 2006 | USD | 50.57 | 50.64 | 50.42 | 50.42 | 10.084 | +0.09 (+0.18%) | 19,500 |
14 Jul 2006 | USD | 50.07 | 50.4 | 50.07 | 50.33 | 10.066 | -0.38 (-0.75%) | 15,000 |
13 Jul 2006 | USD | 50.95 | 51.06 | 50.55 | 50.71 | 10.142 | -0.31 (-0.61%) | 122,500 |
12 Jul 2006 | USD | 51.39 | 51.41 | 51.02 | 51.02 | 10.204 | -0.31 (-0.60%) | 71,500 |
11 Jul 2006 | USD | 50.66 | 51.37 | 50.66 | 51.33 | 10.266 | +0.53 (+1.04%) | 437,000 |
10 Jul 2006 | USD | 50.52 | 50.8 | 50.52 | 50.8 | 10.16 | +0.66 (+1.32%) | 17,500 |
7 Jul 2006 | USD | 49.97 | 50.46 | 49.97 | 50.14 | 10.028 | +0.09 (+0.18%) | 9,500 |
6 Jul 2006 | USD | 50.15 | 50.38 | 50.05 | 50.05 | 10.01 | +0.06 (+0.12%) | 39,000 |
5 Jul 2006 | USD | 49.95 | 50.04 | 49.77 | 49.99 | 9.998 | -0.09 (-0.18%) | 35,500 |
4 Jul 2006 | USD | 50.08 | 50.08 | 50.08 | 50.08 | 10.016 | 0.0 (0.0%) | 0 |
3 Jul 2006 | USD | 49.9 | 50.08 | 49.79 | 50.08 | 10.016 | +0.05 (+0.10%) | 33,500 |
30 Jun 2006 | USD | 49.74 | 50.21 | 49.74 | 50.03 | 10.006 | +0.36 (+0.72%) | 27,000 |
29 Jun 2006 | USD | 49.38 | 49.67 | 49.12 | 49.67 | 9.934 | +0.91 (+1.87%) | 14,000 |
28 Jun 2006 | USD | 48.93 | 48.95 | 48.15 | 48.76 | 9.752 | -0.1 (-0.20%) | 27,500 |
27 Jun 2006 | USD | 49.2 | 49.2 | 48.86 | 48.86 | 9.772 | -0.4 (-0.81%) | 16,000 |
26 Jun 2006 | USD | 49.45 | 49.46 | 49.16 | 49.26 | 9.852 | +0.03 (+0.06%) | 63,000 |
23 Jun 2006 | USD | 48.86 | 49.23 | 48.86 | 49.23 | 9.846 | +0.41 (+0.84%) | 6,500 |
22 Jun 2006 | USD | 48.96 | 49.11 | 48.68 | 48.82 | 9.764 | -0.26 (-0.53%) | 28,000 |
21 Jun 2006 | USD | 48.22 | 49.08 | 48.22 | 49.08 | 9.816 | +1.1 (+2.29%) | 13,000 |
20 Jun 2006 | USD | 48.09 | 48.21 | 47.98 | 47.98 | 9.596 | -0.29 (-0.60%) | 18,500 |
19 Jun 2006 | USD | 48.88 | 48.88 | 48.21 | 48.27 | 9.654 | -0.56 (-1.15%) | 43,000 |
16 Jun 2006 | USD | 48.89 | 48.89 | 48.62 | 48.83 | 9.766 | +0.1 (+0.21%) | 30,500 |
15 Jun 2006 | USD | 48.17 | 48.77 | 47.97 | 48.73 | 9.746 | +0.55 (+1.14%) | 29,500 |
14 Jun 2006 | USD | 48.4 | 48.4 | 47.88 | 48.18 | 9.636 | -0.69 (-1.41%) | 21,500 |
13 Jun 2006 | USD | 48.75 | 49.04 | 48.75 | 48.87 | 9.774 | +0.01 (+0.02%) | 15,500 |