Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2006 | USD | 21.76 | 22.66 | 21.52 | 21.67 | 21.67 | +1.94 (+9.83%) | 2,096,000 |
11 Aug 2006 | USD | 19.8 | 19.9 | 19.55 | 19.73 | 19.73 | -0.14 (-0.70%) | 258,000 |
10 Aug 2006 | USD | 19.07 | 19.98 | 18.98 | 19.87 | 19.87 | +0.73 (+3.81%) | 522,300 |
9 Aug 2006 | USD | 19.73 | 20.04 | 19.09 | 19.14 | 19.14 | -0.41 (-2.10%) | 682,800 |
8 Aug 2006 | USD | 19.87 | 20.04 | 19.48 | 19.55 | 19.55 | -0.25 (-1.26%) | 374,900 |
7 Aug 2006 | USD | 19.86 | 19.87 | 19.55 | 19.8 | 19.8 | -0.21 (-1.05%) | 301,700 |
4 Aug 2006 | USD | 20.03 | 20.49 | 19.73 | 20.01 | 20.01 | +0.16 (+0.81%) | 423,700 |
3 Aug 2006 | USD | 19.38 | 20.01 | 19.31 | 19.85 | 19.85 | +0.24 (+1.22%) | 405,000 |
2 Aug 2006 | USD | 19.21 | 19.74 | 19.17 | 19.61 | 19.61 | +0.42 (+2.19%) | 427,900 |
1 Aug 2006 | USD | 19.68 | 19.68 | 19.12 | 19.19 | 19.19 | -0.49 (-2.49%) | 282,800 |
31 Jul 2006 | USD | 19.56 | 19.75 | 19.25 | 19.68 | 19.68 | +0.18 (+0.92%) | 373,200 |
28 Jul 2006 | USD | 19.34 | 19.54 | 19.12 | 19.5 | 19.5 | +0.2 (+1.04%) | 399,600 |
27 Jul 2006 | USD | 19.86 | 20.04 | 19.07 | 19.3 | 19.3 | -0.41 (-2.08%) | 498,500 |
26 Jul 2006 | USD | 20.18 | 20.18 | 19.51 | 19.71 | 19.71 | -0.63 (-3.10%) | 645,300 |
25 Jul 2006 | USD | 19.98 | 20.46 | 19.9 | 20.34 | 20.34 | +0.41 (+2.06%) | 705,600 |
24 Jul 2006 | USD | 19.32 | 20 | 19.3 | 19.93 | 19.93 | +0.67 (+3.48%) | 934,300 |
21 Jul 2006 | USD | 18.99 | 19.41 | 18.6 | 19.26 | 19.26 | +0.18 (+0.94%) | 773,100 |
20 Jul 2006 | USD | 19.8 | 20 | 18.88 | 19.08 | 19.08 | -0.65 (-3.29%) | 1,118,200 |
19 Jul 2006 | USD | 19.16 | 19.93 | 19.16 | 19.73 | 19.73 | +0.42 (+2.18%) | 572,100 |
18 Jul 2006 | USD | 19.3 | 19.54 | 18.91 | 19.31 | 19.31 | +0.1 (+0.52%) | 673,000 |
17 Jul 2006 | USD | 19.11 | 19.44 | 18.98 | 19.21 | 19.21 | +0.1 (+0.52%) | 517,500 |
14 Jul 2006 | USD | 19.18 | 19.47 | 18.6 | 19.11 | 19.11 | -0.05 (-0.26%) | 900,400 |
13 Jul 2006 | USD | 19.49 | 19.49 | 19.08 | 19.16 | 19.16 | -0.37 (-1.89%) | 806,900 |
12 Jul 2006 | USD | 20.12 | 20.29 | 19.46 | 19.53 | 19.53 | -0.66 (-3.27%) | 583,200 |
11 Jul 2006 | USD | 20.25 | 20.41 | 19.6 | 20.19 | 20.19 | -0.17 (-0.83%) | 937,000 |
10 Jul 2006 | USD | 20.41 | 20.78 | 20.23 | 20.36 | 20.36 | -0.08 (-0.39%) | 529,400 |
7 Jul 2006 | USD | 20.76 | 20.94 | 20.34 | 20.44 | 20.44 | -0.4 (-1.92%) | 583,700 |
6 Jul 2006 | USD | 20.9 | 20.95 | 20.29 | 20.84 | 20.84 | -0.11 (-0.53%) | 1,100,600 |
5 Jul 2006 | USD | 21.05 | 21.22 | 20.77 | 20.95 | 20.95 | -0.31 (-1.46%) | 734,900 |
4 Jul 2006 | USD | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.0 (0.0%) | 0 |