Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2006 | USD | 44.82 | 44.82 | 44.37 | 44.38 | 14.7933 | -0.69 (-1.53%) | 50,900 |
20 Jul 2006 | USD | 45.84 | 45.8634 | 45.05 | 45.07 | 15.0233 | -0.69 (-1.51%) | 45,300 |
19 Jul 2006 | USD | 44.78 | 45.86 | 44.78 | 45.76 | 15.2533 | +1.18 (+2.65%) | 80,400 |
18 Jul 2006 | USD | 44.62 | 44.81 | 43.95 | 44.58 | 14.86 | -0.02 (-0.04%) | 160,100 |
17 Jul 2006 | USD | 44.75 | 45.05 | 44.55 | 44.6 | 14.8667 | -0.34 (-0.76%) | 70,500 |
14 Jul 2006 | USD | 45.04 | 45.18 | 44.42 | 44.94 | 14.98 | -0.24 (-0.53%) | 143,000 |
13 Jul 2006 | USD | 45.7 | 45.82 | 45.14 | 45.18 | 15.06 | -0.85 (-1.85%) | 188,700 |
12 Jul 2006 | USD | 46.73 | 46.73 | 46.03 | 46.03 | 15.3433 | -0.66 (-1.41%) | 44,600 |
11 Jul 2006 | USD | 46.18 | 46.73 | 46.08 | 46.6899 | 15.5633 | +0.4 (+0.86%) | 89,500 |
10 Jul 2006 | USD | 46.34 | 46.65 | 46.17 | 46.29 | 15.43 | +0.03 (+0.06%) | 119,400 |
7 Jul 2006 | USD | 46.51 | 46.65 | 46.13 | 46.26 | 15.42 | -0.29 (-0.62%) | 76,400 |
6 Jul 2006 | USD | 46.61 | 46.78 | 46.41 | 46.55 | 15.5167 | -0.04 (-0.09%) | 78,200 |
5 Jul 2006 | USD | 46.8 | 46.91 | 46.2 | 46.59 | 15.53 | -0.33 (-0.70%) | 90,500 |
4 Jul 2006 | USD | 46.92 | 46.92 | 46.92 | 46.92 | 15.64 | 0.0 (0.0%) | 0 |
3 Jul 2006 | USD | 46.75 | 46.92 | 46.64 | 46.92 | 15.64 | +0.31 (+0.67%) | 32,800 |
30 Jun 2006 | USD | 46.7 | 46.74 | 46.44 | 46.61 | 15.5367 | +0.09 (+0.19%) | 103,100 |
29 Jun 2006 | USD | 45.63 | 46.57 | 45.63 | 46.52 | 15.5067 | +1.2 (+2.65%) | 123,800 |
28 Jun 2006 | USD | 45.38 | 45.41 | 44.96 | 45.32 | 15.1067 | +0.14 (+0.31%) | 41,800 |
27 Jun 2006 | USD | 45.72 | 45.75 | 45.1501 | 45.18 | 15.06 | -0.41 (-0.90%) | 51,900 |
26 Jun 2006 | USD | 45.41 | 45.62 | 45.27 | 45.59 | 15.1967 | +0.39 (+0.86%) | 66,200 |
23 Jun 2006 | USD | 44.96 | 45.42 | 44.85 | 45.2 | 15.0667 | +0.13 (+0.29%) | 73,300 |
22 Jun 2006 | USD | 45.18 | 45.29 | 44.88 | 45.07 | 15.0233 | -0.23 (-0.51%) | 50,800 |
21 Jun 2006 | USD | 44.79 | 45.52 | 44.79 | 45.3 | 15.1 | +0.62 (+1.39%) | 113,600 |
20 Jun 2006 | USD | 44.74 | 44.9899 | 44.54 | 44.68 | 14.8933 | +0.03 (+0.07%) | 81,600 |
19 Jun 2006 | USD | 45.49 | 45.49 | 44.54 | 44.65 | 14.8833 | -0.68 (-1.50%) | 178,400 |
16 Jun 2006 | USD | 45.5 | 45.52 | 45.06 | 45.33 | 15.11 | -0.24 (-0.53%) | 51,800 |
15 Jun 2006 | USD | 44.66 | 45.75 | 44.66 | 45.57 | 15.19 | +1.23 (+2.77%) | 273,100 |
14 Jun 2006 | USD | 43.99 | 44.42 | 43.9 | 44.34 | 14.78 | +0.41 (+0.93%) | 113,800 |
13 Jun 2006 | USD | 44.2 | 44.69 | 43.84 | 43.93 | 14.6433 | -0.28 (-0.63%) | 472,500 |
12 Jun 2006 | USD | 45.1 | 45.2 | 44.21 | 44.21 | 14.7367 | -1.04 (-2.30%) | 159,400 |