Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2006 | USD | 44.25 | 44.88 | 42.84 | 43.6 | 43.6 | +0.13 (+0.30%) | 1,155,700 |
26 Jul 2006 | USD | 43.37 | 44.42 | 41.65 | 43.47 | 43.47 | +0.1 (+0.23%) | 925,100 |
25 Jul 2006 | USD | 42.25 | 43.55 | 41.5 | 43.37 | 43.37 | +0.85 (+2.00%) | 723,300 |
24 Jul 2006 | USD | 41.15 | 43.14 | 40.9 | 42.52 | 42.52 | +2.18 (+5.40%) | 1,040,600 |
21 Jul 2006 | USD | 41.98 | 41.98 | 39.86 | 40.34 | 40.34 | -1.57 (-3.75%) | 865,600 |
20 Jul 2006 | USD | 45.4 | 45.41 | 41.77 | 41.91 | 41.91 | -2.8 (-6.26%) | 1,114,100 |
19 Jul 2006 | USD | 41.84 | 45.04 | 41.69 | 44.71 | 44.71 | +2.67 (+6.35%) | 1,402,100 |
18 Jul 2006 | USD | 42.71 | 43.49 | 41.09 | 42.04 | 42.04 | -0.17 (-0.40%) | 1,208,100 |
17 Jul 2006 | USD | 44.3 | 44.94 | 41.74 | 42.21 | 42.21 | -2.79 (-6.20%) | 1,271,200 |
14 Jul 2006 | USD | 46.7 | 47.16 | 43 | 45 | 45 | -3.63 (-7.46%) | 3,160,400 |
13 Jul 2006 | USD | 50.75 | 50.84 | 48.5 | 48.63 | 48.63 | -2.43 (-4.76%) | 817,100 |
12 Jul 2006 | USD | 52.09 | 52.78 | 50.82 | 51.06 | 51.06 | -1.03 (-1.98%) | 533,400 |
11 Jul 2006 | USD | 51.84 | 52.2 | 50.91 | 52.09 | 52.09 | -0.41 (-0.78%) | 652,100 |
10 Jul 2006 | USD | 53.4 | 53.65 | 51.95 | 52.5 | 52.5 | -0.23 (-0.44%) | 496,700 |
7 Jul 2006 | USD | 53.95 | 54.39 | 52.49 | 52.73 | 52.73 | -1.65 (-3.03%) | 670,600 |
6 Jul 2006 | USD | 56.13 | 56.13 | 53.76 | 54.38 | 54.38 | -1.24 (-2.23%) | 771,900 |
5 Jul 2006 | USD | 56.88 | 56.88 | 54.5 | 55.62 | 55.62 | -1.38 (-2.42%) | 840,500 |
4 Jul 2006 | USD | 57 | 57 | 57 | 57 | 57 | 0.0 (0.0%) | 0 |
3 Jul 2006 | USD | 57.7 | 57.75 | 56.32 | 57 | 57 | +1.16 (+2.08%) | 354,500 |
30 Jun 2006 | USD | 57.29 | 57.306 | 54.93 | 55.84 | 55.84 | -0.51 (-0.91%) | 830,000 |
29 Jun 2006 | USD | 53.2 | 56.5 | 53.09 | 56.35 | 56.35 | +4.08 (+7.81%) | 798,600 |
28 Jun 2006 | USD | 52.6 | 52.66 | 50.9 | 52.27 | 52.27 | -0.01 (-0.02%) | 687,600 |
27 Jun 2006 | USD | 54.85 | 55.63 | 51.88 | 52.28 | 52.28 | -2.42 (-4.42%) | 765,600 |
26 Jun 2006 | USD | 54.86 | 55.41 | 54.04 | 54.7 | 54.7 | +0.74 (+1.37%) | 731,200 |
23 Jun 2006 | USD | 52.85 | 54.47 | 52.16 | 53.96 | 53.96 | +1.11 (+2.10%) | 653,600 |
22 Jun 2006 | USD | 53.51 | 53.72 | 51.85 | 52.85 | 52.85 | -0.51 (-0.96%) | 1,026,500 |
21 Jun 2006 | USD | 51.17 | 54.4 | 51.17 | 53.36 | 53.36 | +2.23 (+4.36%) | 733,200 |
20 Jun 2006 | USD | 51.1 | 53.36 | 50.62 | 51.13 | 51.13 | +0.15 (+0.29%) | 698,000 |
19 Jun 2006 | USD | 53.8 | 54.32 | 50.4 | 50.98 | 50.98 | -2.68 (-4.99%) | 805,300 |
16 Jun 2006 | USD | 54.57 | 54.72 | 53.13 | 53.66 | 53.66 | -0.81 (-1.49%) | 1,142,600 |