Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2006 | USD | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 0.0 (0.0%) | 0 |
3 Jul 2006 | USD | 40.83 | 42.76 | 40.83 | 42.76 | 42.76 | +1.28 (+3.09%) | 58,841 |
30 Jun 2006 | USD | 40.68 | 41.99 | 39.78 | 41.48 | 41.48 | +0.57 (+1.39%) | 455,208 |
29 Jun 2006 | USD | 38.7 | 41.22 | 38.68 | 40.91 | 40.91 | +2.47 (+6.43%) | 145,021 |
28 Jun 2006 | USD | 38.45 | 38.95 | 38.16 | 38.44 | 38.44 | +0.19 (+0.50%) | 50,126 |
27 Jun 2006 | USD | 38.4 | 38.96 | 38.02 | 38.25 | 38.25 | -0.05 (-0.13%) | 60,932 |
26 Jun 2006 | USD | 37.41 | 38.32 | 36.936 | 38.3 | 38.3 | +1 (+2.68%) | 191,055 |
23 Jun 2006 | USD | 36 | 37.4 | 35.68 | 37.3 | 37.3 | +1.27 (+3.52%) | 243,438 |
22 Jun 2006 | USD | 35.97 | 36.16 | 35.7 | 36.03 | 36.03 | +0.16 (+0.45%) | 93,630 |
21 Jun 2006 | USD | 36.9 | 36.9 | 35.66 | 35.87 | 35.87 | -0.93 (-2.53%) | 281,045 |
20 Jun 2006 | USD | 37.5 | 37.57 | 36.78 | 36.8 | 36.8 | -0.73 (-1.95%) | 107,893 |
19 Jun 2006 | USD | 37.95 | 38.81 | 37.25 | 37.53 | 37.53 | -0.42 (-1.11%) | 99,298 |
16 Jun 2006 | USD | 38.92 | 38.95 | 37.21 | 37.95 | 37.95 | -0.97 (-2.49%) | 253,210 |
15 Jun 2006 | USD | 38.95 | 39.23 | 38.6 | 38.92 | 38.92 | +0.15 (+0.39%) | 134,493 |
14 Jun 2006 | USD | 39.22 | 39.56 | 38 | 38.77 | 38.77 | -0.63 (-1.60%) | 184,305 |
13 Jun 2006 | USD | 40.82 | 40.87 | 39.08 | 39.4 | 39.4 | -1.56 (-3.81%) | 181,669 |
12 Jun 2006 | USD | 42.38 | 42.66 | 40.9 | 40.96 | 40.96 | -1.56 (-3.67%) | 179,963 |
9 Jun 2006 | USD | 43.33 | 43.98 | 42.3 | 42.52 | 42.52 | -0.78 (-1.80%) | 77,409 |
8 Jun 2006 | USD | 41.75 | 43.85 | 41.75 | 43.3 | 43.3 | +1.5 (+3.59%) | 153,103 |
7 Jun 2006 | USD | 42.6 | 42.63 | 41.38 | 41.8 | 41.8 | -0.71 (-1.67%) | 152,502 |
6 Jun 2006 | USD | 41.54 | 42.72 | 41.54 | 42.51 | 42.51 | +0.72 (+1.72%) | 48,939 |
5 Jun 2006 | USD | 43.45 | 43.98 | 41.39 | 41.79 | 41.79 | -2.04 (-4.65%) | 143,314 |
2 Jun 2006 | USD | 42.91 | 44.5 | 42.91 | 43.83 | 43.83 | +1.08 (+2.53%) | 109,599 |
1 Jun 2006 | USD | 42.11 | 42.97 | 42.11 | 42.75 | 42.75 | +0.56 (+1.33%) | 75,410 |
31 May 2006 | USD | 41.65 | 42.75 | 41.12 | 42.19 | 42.19 | +0.5 (+1.20%) | 135,896 |
30 May 2006 | USD | 42.34 | 43.66 | 41.67 | 41.69 | 41.69 | -0.58 (-1.37%) | 165,650 |
29 May 2006 | USD | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 42.94 | 43.76 | 42.09 | 42.27 | 42.27 | -0.73 (-1.70%) | 63,580 |
25 May 2006 | USD | 41.92 | 43.17 | 41.82 | 43 | 43 | +0.26 (+0.61%) | 46,957 |
24 May 2006 | USD | 43.22 | 44.45 | 41.49 | 42.74 | 42.74 | -0.6 (-1.38%) | 102,183 |