Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2006 | USD | 23.22 | 23.46 | 22.1 | 23.09 | 6,927 | -0.13 (-0.56%) | 145,071 |
4 Jul 2006 | USD | 23.22 | 23.22 | 23.22 | 23.22 | 6,966 | 0.0 (0.0%) | 0 |
3 Jul 2006 | USD | 23.5 | 23.546 | 23.21 | 23.22 | 6,966 | +0.03 (+0.13%) | 101,955 |
30 Jun 2006 | USD | 22.31 | 23.83 | 22.3 | 23.19 | 6,957 | +0.8 (+3.57%) | 197,466 |
29 Jun 2006 | USD | 22.01 | 22.83 | 21.85 | 22.39 | 6,717 | +0.41 (+1.87%) | 466,261 |
28 Jun 2006 | USD | 22.09 | 22.09 | 21.61 | 21.98 | 6,594 | +0.2 (+0.92%) | 43,760 |
27 Jun 2006 | USD | 21.99 | 22.1 | 21.7 | 21.78 | 6,534 | -0.17 (-0.77%) | 122,526 |
26 Jun 2006 | USD | 22.4 | 22.71 | 21.69 | 21.95 | 6,585 | -0.16 (-0.72%) | 178,709 |
23 Jun 2006 | USD | 22.2 | 22.48 | 21.966 | 22.11 | 6,633 | -0.04 (-0.18%) | 152,788 |
22 Jun 2006 | USD | 22.5 | 22.5 | 21.63 | 22.15 | 6,645 | -0.44 (-1.95%) | 286,656 |
21 Jun 2006 | USD | 23 | 23.03 | 22.41 | 22.59 | 6,777 | -0.47 (-2.04%) | 249,465 |
20 Jun 2006 | USD | 23.33 | 23.64 | 22.8 | 23.06 | 6,918 | -0.59 (-2.49%) | 119,677 |
19 Jun 2006 | USD | 24.1 | 24.23 | 23.02 | 23.65 | 7,095 | -0.27 (-1.13%) | 123,699 |
16 Jun 2006 | USD | 24.43 | 24.88 | 23.7 | 23.92 | 7,176 | -0.13 (-0.54%) | 168,765 |
15 Jun 2006 | USD | 22.3 | 24.4 | 22.2 | 24.05 | 7,215 | +1.72 (+7.70%) | 230,994 |
14 Jun 2006 | USD | 22.07 | 22.5 | 21.82 | 22.33 | 6,699 | -0.15 (-0.67%) | 146,427 |
13 Jun 2006 | USD | 22.76 | 23.15 | 22.1301 | 22.48 | 6,744 | -0.92 (-3.93%) | 191,570 |
12 Jun 2006 | USD | 23.98 | 24.23 | 22.8 | 23.4 | 7,020 | -0.81 (-3.35%) | 314,830 |
9 Jun 2006 | USD | 24.24 | 24.48 | 24 | 24.21 | 7,263 | +0.51 (+2.15%) | 250,380 |
8 Jun 2006 | USD | 24.54 | 24.54 | 22.2 | 23.7 | 7,110 | -1.19 (-4.78%) | 669,346 |
7 Jun 2006 | USD | 25.11 | 25.42 | 24.68 | 24.8901 | 7,467.03 | -0.53 (-2.08%) | 272,208 |
6 Jun 2006 | USD | 27.01 | 27.1 | 25.13 | 25.42 | 7,626 | -1.61 (-5.96%) | 418,682 |
5 Jun 2006 | USD | 27.9 | 27.94 | 27 | 27.03 | 8,109 | -0.64 (-2.31%) | 147,506 |
2 Jun 2006 | USD | 27.62 | 27.89 | 27.43 | 27.67 | 8,301 | +0.34 (+1.24%) | 249,549 |
1 Jun 2006 | USD | 27.6 | 27.86 | 27.24 | 27.33 | 8,199 | -0.56 (-2.01%) | 231,842 |
31 May 2006 | USD | 28.57 | 28.9 | 27.24 | 27.89 | 8,367 | -0.12 (-0.43%) | 366,107 |
30 May 2006 | USD | 27.55 | 28.29 | 26.93 | 28.01 | 8,403 | +2.01 (+7.73%) | 646,331 |
29 May 2006 | USD | 26 | 26 | 26 | 26 | 7,800 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 24.26 | 26 | 24.25 | 26 | 7,800 | +2.28 (+9.61%) | 616,408 |
25 May 2006 | USD | 23.49 | 23.86 | 21.56 | 23.72 | 7,116 | -3.55 (-13.02%) | 1,616,431 |