Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2006 | USD | 39.17 | 39.88 | 39.17 | 39.73 | 39.73 | +0.49 (+1.25%) | 1,015,500 |
6 Jul 2006 | USD | 39.55 | 39.56 | 39.08 | 39.24 | 39.24 | -0.34 (-0.86%) | 866,500 |
5 Jul 2006 | USD | 39.55 | 39.96 | 39.4 | 39.58 | 39.58 | -0.16 (-0.40%) | 1,148,900 |
4 Jul 2006 | USD | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.0 (0.0%) | 0 |
3 Jul 2006 | USD | 39.15 | 39.75 | 39.06 | 39.74 | 39.74 | +0.46 (+1.17%) | 452,900 |
30 Jun 2006 | USD | 38.9 | 39.34 | 38.84 | 39.28 | 39.28 | +0.47 (+1.21%) | 2,063,000 |
29 Jun 2006 | USD | 38.7 | 39.02 | 38.3 | 38.81 | 38.81 | -0.2 (-0.51%) | 2,459,900 |
28 Jun 2006 | USD | 38.99 | 39.42 | 38.91 | 39.01 | 39.01 | -0.07 (-0.18%) | 2,096,400 |
27 Jun 2006 | USD | 39.26 | 39.52 | 39.04 | 39.08 | 39.08 | -0.12 (-0.31%) | 1,125,100 |
26 Jun 2006 | USD | 39 | 39.3 | 38.81 | 39.2 | 39.2 | +0.11 (+0.28%) | 1,126,400 |
23 Jun 2006 | USD | 38.9 | 39.55 | 38.86 | 39.09 | 39.09 | +0.11 (+0.28%) | 879,600 |
22 Jun 2006 | USD | 38.92 | 39.1 | 38.74 | 38.98 | 38.98 | -0.1 (-0.26%) | 1,095,700 |
21 Jun 2006 | USD | 39.13 | 39.57 | 39.02 | 39.08 | 39.08 | -0.18 (-0.46%) | 1,296,900 |
20 Jun 2006 | USD | 39.07 | 39.48 | 39.02 | 39.26 | 39.26 | +0.02 (+0.05%) | 1,832,800 |
19 Jun 2006 | USD | 39.2 | 39.32 | 38.77 | 39.24 | 39.24 | +0.15 (+0.38%) | 1,620,600 |
16 Jun 2006 | USD | 39.1 | 39.38 | 38.86 | 39.09 | 39.09 | -0.18 (-0.46%) | 2,341,100 |
15 Jun 2006 | USD | 38.95 | 39.4 | 38.67 | 39.27 | 39.27 | +0.41 (+1.06%) | 2,126,100 |
14 Jun 2006 | USD | 39.2 | 39.34 | 38.55 | 38.86 | 38.86 | -0.51 (-1.30%) | 2,840,000 |
13 Jun 2006 | USD | 40.01 | 40.36 | 39.33 | 39.37 | 39.37 | -0.94 (-2.33%) | 3,563,100 |
12 Jun 2006 | USD | 40.72 | 40.88 | 40.17 | 40.31 | 40.31 | -0.23 (-0.57%) | 1,281,000 |
9 Jun 2006 | USD | 40.6 | 40.8 | 40.37 | 40.54 | 40.54 | -0.16 (-0.39%) | 1,162,000 |
8 Jun 2006 | USD | 40.17 | 40.78 | 39.92 | 40.7 | 40.7 | +0.6 (+1.50%) | 2,106,500 |
7 Jun 2006 | USD | 40.1 | 40.52 | 39.94 | 40.1 | 40.1 | -0.05 (-0.12%) | 1,184,900 |
6 Jun 2006 | USD | 40.3 | 40.4 | 39.67 | 40.15 | 40.15 | 0.0 (0.0%) | 1,927,800 |
5 Jun 2006 | USD | 40.15 | 40.66 | 39.9 | 40.15 | 40.15 | -0.2 (-0.50%) | 1,908,200 |
2 Jun 2006 | USD | 40.15 | 40.66 | 39.95 | 40.35 | 40.35 | +0.26 (+0.65%) | 1,610,800 |
1 Jun 2006 | USD | 39.78 | 40.1456 | 39.62 | 40.09 | 40.09 | +0.41 (+1.03%) | 1,367,100 |
31 May 2006 | USD | 39.3 | 40.15 | 39.28 | 39.68 | 39.68 | +0.4 (+1.02%) | 2,781,800 |
30 May 2006 | USD | 40.01 | 40.01 | 39.11 | 39.28 | 39.28 | -0.72 (-1.80%) | 1,823,600 |
29 May 2006 | USD | 40 | 40 | 40 | 40 | 40 | 0.0 (0.0%) | 0 |