Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2006 | USD | 21.13 | 21.13 | 20.07 | 20.45 | 20.45 | -0.73 (-3.45%) | 2,296,700 |
16 Jun 2006 | USD | 21.27 | 21.39 | 20.79 | 21.18 | 21.18 | -0.24 (-1.12%) | 72,900 |
15 Jun 2006 | USD | 20.77 | 21.51 | 20.6 | 21.42 | 21.42 | +0.67 (+3.23%) | 396,100 |
14 Jun 2006 | USD | 20.65 | 21.19 | 20.2 | 20.75 | 20.75 | +0.55 (+2.72%) | 257,000 |
13 Jun 2006 | USD | 20.2 | 20.48 | 20.15 | 20.2 | 20.2 | -0.19 (-0.93%) | 540,200 |
12 Jun 2006 | USD | 20.9 | 21.1 | 20.34 | 20.39 | 20.39 | -0.47 (-2.25%) | 195,700 |
9 Jun 2006 | USD | 20.75 | 21 | 20.5 | 20.86 | 20.86 | +0.13 (+0.63%) | 244,000 |
8 Jun 2006 | USD | 20.42 | 20.98 | 20.12 | 20.73 | 20.73 | +0.04 (+0.19%) | 405,000 |
7 Jun 2006 | USD | 21.3 | 21.39 | 20.65 | 20.69 | 20.69 | -0.57 (-2.68%) | 173,800 |
6 Jun 2006 | USD | 21.16 | 21.61 | 20.76 | 21.26 | 21.26 | -0.02 (-0.09%) | 275,100 |
5 Jun 2006 | USD | 22.17 | 22.17 | 21.25 | 21.28 | 21.28 | -0.93 (-4.19%) | 328,300 |
2 Jun 2006 | USD | 22.07 | 22.24 | 21.92 | 22.21 | 22.21 | +0.2 (+0.91%) | 326,000 |
1 Jun 2006 | USD | 21.59 | 22.4 | 21.3 | 22.01 | 22.01 | +0.37 (+1.71%) | 595,000 |
31 May 2006 | USD | 21.95 | 22.09 | 21.37 | 21.64 | 21.64 | -0.27 (-1.23%) | 296,500 |
30 May 2006 | USD | 22.15 | 22.23 | 21.7 | 21.91 | 21.91 | -0.11 (-0.50%) | 229,600 |
29 May 2006 | USD | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 21.68 | 22.24 | 21.53 | 22.02 | 22.02 | +0.35 (+1.62%) | 228,600 |
25 May 2006 | USD | 20.9 | 21.93 | 20.9 | 21.67 | 21.67 | +0.92 (+4.43%) | 394,200 |
24 May 2006 | USD | 21.21 | 21.59 | 20.32 | 20.75 | 20.75 | -0.66 (-3.08%) | 570,900 |
23 May 2006 | USD | 20.92 | 21.79 | 20.9 | 21.41 | 21.41 | +0.47 (+2.24%) | 388,400 |
22 May 2006 | USD | 21.11 | 21.11 | 20.45 | 20.94 | 20.94 | -0.22 (-1.04%) | 561,700 |
19 May 2006 | USD | 21.39 | 21.51 | 20.83 | 21.16 | 21.16 | -0.28 (-1.31%) | 454,200 |
18 May 2006 | USD | 21.7 | 21.8 | 21.44 | 21.44 | 21.44 | -0.27 (-1.24%) | 524,600 |
17 May 2006 | USD | 21.19 | 21.8 | 21.19 | 21.71 | 21.71 | +0.18 (+0.84%) | 686,500 |
16 May 2006 | USD | 21.2 | 21.74 | 21.14 | 21.53 | 21.53 | +0.41 (+1.94%) | 553,300 |
15 May 2006 | USD | 21.59 | 21.6 | 21.04 | 21.12 | 21.12 | -0.47 (-2.18%) | 757,200 |
12 May 2006 | USD | 22.42 | 22.42 | 21.59 | 21.59 | 21.59 | -0.84 (-3.74%) | 600,300 |
11 May 2006 | USD | 23.17 | 23.2 | 22.42 | 22.43 | 22.43 | -0.71 (-3.07%) | 569,500 |
10 May 2006 | USD | 22.96 | 23.36 | 22.96 | 23.14 | 23.14 | -0.32 (-1.36%) | 3,763,100 |
9 May 2006 | USD | 23.79 | 24.16 | 23.45 | 23.46 | 23.46 | -0.34 (-1.43%) | 252,500 |