Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2006 | USD | 20.78 | 21.35 | 20.78 | 21.26 | 21.26 | +0.47 (+2.26%) | 505,000 |
30 Jun 2006 | USD | 21.55 | 21.9 | 20.79 | 20.79 | 20.79 | -0.79 (-3.66%) | 6,586,700 |
29 Jun 2006 | USD | 21.14 | 21.61 | 21 | 21.58 | 21.58 | +0.51 (+2.42%) | 428,300 |
28 Jun 2006 | USD | 21.35 | 21.48 | 20.88 | 21.07 | 21.07 | -0.33 (-1.54%) | 491,100 |
27 Jun 2006 | USD | 21.58 | 21.72 | 21.33 | 21.4 | 21.4 | -0.12 (-0.56%) | 530,700 |
26 Jun 2006 | USD | 21.58 | 21.99 | 21.36 | 21.52 | 21.52 | -0.12 (-0.55%) | 886,200 |
23 Jun 2006 | USD | 21.54 | 21.79 | 21.23 | 21.64 | 21.64 | +0.16 (+0.74%) | 623,500 |
22 Jun 2006 | USD | 21.29 | 21.68 | 21.26 | 21.48 | 21.48 | +0.24 (+1.13%) | 901,400 |
21 Jun 2006 | USD | 21.25 | 21.47 | 20.22 | 21.24 | 21.24 | -0.23 (-1.07%) | 1,858,800 |
20 Jun 2006 | USD | 21.29 | 21.76 | 21.12 | 21.47 | 21.47 | +0.24 (+1.13%) | 622,500 |
19 Jun 2006 | USD | 21.11 | 21.49 | 21 | 21.23 | 21.23 | +0.06 (+0.28%) | 588,700 |
16 Jun 2006 | USD | 21.33 | 21.46 | 21.08 | 21.17 | 21.17 | -0.12 (-0.56%) | 387,200 |
15 Jun 2006 | USD | 20.95 | 21.46 | 20.95 | 21.29 | 21.29 | +0.31 (+1.48%) | 550,900 |
14 Jun 2006 | USD | 21.01 | 21.15 | 20.98 | 20.98 | 20.98 | -0.07 (-0.33%) | 391,800 |
13 Jun 2006 | USD | 21.33 | 21.57 | 21.01 | 21.05 | 21.05 | -0.32 (-1.50%) | 968,400 |
12 Jun 2006 | USD | 21.69 | 22.16 | 21.37 | 21.37 | 21.37 | -0.68 (-3.08%) | 482,500 |
9 Jun 2006 | USD | 22.02 | 22.5 | 21.94 | 22.05 | 22.05 | -0.07 (-0.32%) | 508,000 |
8 Jun 2006 | USD | 22.22 | 22.29 | 21.72 | 22.12 | 22.12 | -0.13 (-0.58%) | 781,300 |
7 Jun 2006 | USD | 22.25 | 22.46 | 22.17 | 22.25 | 22.25 | +0.02 (+0.09%) | 858,700 |
6 Jun 2006 | USD | 22.1 | 22.23 | 21.93 | 22.23 | 22.23 | +0.12 (+0.54%) | 788,600 |
5 Jun 2006 | USD | 22.04 | 22.33 | 21.88 | 22.11 | 22.11 | -0.11 (-0.50%) | 596,900 |
2 Jun 2006 | USD | 22.37 | 22.51 | 22.08 | 22.22 | 22.22 | -0.19 (-0.85%) | 506,300 |
1 Jun 2006 | USD | 21.76 | 22.47 | 21.64 | 22.41 | 22.41 | +0.57 (+2.61%) | 778,300 |
31 May 2006 | USD | 21.31 | 21.85 | 21.31 | 21.84 | 21.84 | +0.49 (+2.30%) | 593,600 |
30 May 2006 | USD | 21.6 | 21.6 | 21.01 | 21.35 | 21.35 | -0.31 (-1.43%) | 434,000 |
29 May 2006 | USD | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 21.52 | 21.72 | 21.35 | 21.66 | 21.66 | +0.28 (+1.31%) | 314,100 |
25 May 2006 | USD | 21.43 | 21.58 | 21.28 | 21.38 | 21.38 | +0.04 (+0.19%) | 287,400 |
24 May 2006 | USD | 21.41 | 21.41 | 20.83 | 21.34 | 21.34 | -0.04 (-0.19%) | 525,100 |
23 May 2006 | USD | 21.56 | 21.89 | 21.36 | 21.38 | 21.38 | -0.2 (-0.93%) | 362,400 |