Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2006 | USD | 21.97 | 22 | 21.84 | 21.98 | 21.98 | +0.06 (+0.27%) | 220,500 |
27 Jun 2006 | USD | 21.94 | 21.96 | 21.82 | 21.92 | 21.92 | -0.02 (-0.09%) | 246,600 |
26 Jun 2006 | USD | 22.06 | 22.1 | 21.84 | 21.94 | 21.94 | -0.08 (-0.36%) | 225,900 |
23 Jun 2006 | USD | 22.03 | 22.07 | 21.86 | 22.02 | 22.02 | -0.05 (-0.23%) | 208,900 |
22 Jun 2006 | USD | 22.05 | 22.11 | 21.84 | 22.07 | 22.07 | -0.56 (-2.47%) | 225,900 |
21 Jun 2006 | USD | 22.71 | 22.71 | 22.52 | 22.63 | 22.63 | -0.08 (-0.35%) | 294,800 |
20 Jun 2006 | USD | 22.69 | 22.74 | 22.6 | 22.71 | 22.71 | +0.11 (+0.49%) | 206,600 |
19 Jun 2006 | USD | 22.73 | 22.76 | 22.48 | 22.6 | 22.6 | -0.06 (-0.26%) | 209,000 |
16 Jun 2006 | USD | 22.61 | 22.67 | 22.44 | 22.66 | 22.66 | +0.02 (+0.09%) | 156,900 |
15 Jun 2006 | USD | 22.4 | 22.69 | 22.38 | 22.64 | 22.64 | +0.24 (+1.07%) | 294,000 |
14 Jun 2006 | USD | 22.29 | 22.4 | 22.22 | 22.4 | 22.4 | +0.15 (+0.67%) | 212,700 |
13 Jun 2006 | USD | 22.35 | 22.39 | 22.15 | 22.25 | 22.25 | -0.15 (-0.67%) | 226,200 |
12 Jun 2006 | USD | 22.43 | 22.48 | 22.32 | 22.4 | 22.4 | +0.01 (+0.04%) | 245,200 |
9 Jun 2006 | USD | 22.44 | 22.45 | 22.27 | 22.39 | 22.39 | +0.11 (+0.49%) | 215,200 |
8 Jun 2006 | USD | 22.45 | 22.45 | 22.03 | 22.28 | 22.28 | -0.17 (-0.76%) | 271,300 |
7 Jun 2006 | USD | 22.35 | 22.52 | 22.23 | 22.45 | 22.45 | +0.17 (+0.76%) | 267,400 |
6 Jun 2006 | USD | 22.49 | 22.49 | 22.23 | 22.28 | 22.28 | -0.2 (-0.89%) | 194,600 |
5 Jun 2006 | USD | 22.44 | 22.56 | 22.35 | 22.48 | 22.48 | +0.02 (+0.09%) | 275,900 |
2 Jun 2006 | USD | 22.25 | 22.51 | 22.23 | 22.46 | 22.46 | +0.28 (+1.26%) | 238,800 |
1 Jun 2006 | USD | 21.91 | 22.2 | 21.89 | 22.18 | 22.18 | +0.31 (+1.42%) | 271,500 |
31 May 2006 | USD | 21.67 | 21.87 | 21.66 | 21.87 | 21.87 | +0.22 (+1.02%) | 214,900 |
30 May 2006 | USD | 21.85 | 21.86 | 21.63 | 21.65 | 21.65 | -0.21 (-0.96%) | 170,700 |
29 May 2006 | USD | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 21.84 | 21.86 | 21.79 | 21.86 | 21.86 | +0.11 (+0.51%) | 155,800 |
25 May 2006 | USD | 21.59 | 21.75 | 21.59 | 21.75 | 21.75 | +0.11 (+0.51%) | 274,000 |
24 May 2006 | USD | 21.8 | 21.8 | 21.51 | 21.64 | 21.64 | -0.02 (-0.09%) | 227,500 |
23 May 2006 | USD | 21.68 | 21.8 | 21.59 | 21.66 | 21.66 | +0.01 (+0.05%) | 263,800 |
22 May 2006 | USD | 21.8 | 21.8 | 21.55 | 21.65 | 21.65 | -0.15 (-0.69%) | 199,400 |
19 May 2006 | USD | 21.85 | 21.85 | 21.68 | 21.8 | 21.8 | +0.07 (+0.32%) | 185,900 |
18 May 2006 | USD | 21.9 | 21.9 | 21.65 | 21.73 | 21.73 | +0.08 (+0.37%) | 239,600 |