Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2006 | USD | 67.47 | 67.52 | 66.37 | 67.42 | 67.42 | -0.11 (-0.16%) | 78,200 |
4 Jul 2006 | USD | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 0.0 (0.0%) | 0 |
3 Jul 2006 | USD | 66.72 | 67.53 | 66.5182 | 67.53 | 67.53 | +1.23 (+1.86%) | 894,900 |
30 Jun 2006 | USD | 66.1 | 66.74 | 65.75 | 66.3 | 66.3 | +0.5 (+0.76%) | 81,800 |
29 Jun 2006 | USD | 65.05 | 65.8 | 64.6196 | 65.8 | 65.8 | +1.43 (+2.22%) | 59,700 |
28 Jun 2006 | USD | 64.25 | 64.58 | 64.11 | 64.37 | 64.37 | +0.19 (+0.30%) | 24,600 |
27 Jun 2006 | USD | 64.35 | 64.5 | 63.9712 | 64.18 | 64.18 | -0.07 (-0.11%) | 37,200 |
26 Jun 2006 | USD | 63.85 | 64.29 | 63.7 | 64.25 | 64.25 | 0.0 (0.0%) | 50,100 |
23 Jun 2006 | USD | 64.87 | 64.87 | 64.04 | 64.25 | 64.25 | -0.49 (-0.76%) | 84,100 |
22 Jun 2006 | USD | 65.2 | 65.2 | 64.49 | 64.74 | 64.74 | -0.46 (-0.71%) | 55,300 |
21 Jun 2006 | USD | 64.45 | 65.25 | 64.37 | 65.2 | 65.2 | +0.75 (+1.16%) | 127,000 |
20 Jun 2006 | USD | 65 | 65 | 64.2 | 64.45 | 64.45 | -0.34 (-0.52%) | 42,100 |
19 Jun 2006 | USD | 65.65 | 65.65 | 64.69 | 64.79 | 64.79 | -0.45 (-0.69%) | 65,800 |
16 Jun 2006 | USD | 65.12 | 65.38 | 64.76 | 65.24 | 65.24 | -0.13 (-0.20%) | 62,700 |
15 Jun 2006 | USD | 64.35 | 65.37 | 64.35 | 65.37 | 65.37 | +1.34 (+2.09%) | 59,500 |
14 Jun 2006 | USD | 64.18 | 64.68 | 63.89 | 64.03 | 64.03 | -0.55 (-0.85%) | 60,000 |
13 Jun 2006 | USD | 64.7 | 65.21 | 64.41 | 64.58 | 64.58 | -0.67 (-1.03%) | 72,100 |
12 Jun 2006 | USD | 66.25 | 66.25 | 64.99 | 65.25 | 65.25 | -0.79 (-1.20%) | 183,600 |
9 Jun 2006 | USD | 65.61 | 66.19 | 65.56 | 66.04 | 66.04 | +0.43 (+0.66%) | 53,200 |
8 Jun 2006 | USD | 65.75 | 65.84 | 64.62 | 65.61 | 65.61 | -0.14 (-0.21%) | 74,800 |
7 Jun 2006 | USD | 65.45 | 66.22 | 65.17 | 65.75 | 65.75 | +0.46 (+0.70%) | 51,200 |
6 Jun 2006 | USD | 66.29 | 66.29 | 65.24 | 65.29 | 65.29 | -0.79 (-1.20%) | 34,300 |
5 Jun 2006 | USD | 65.7 | 67.05 | 65.52 | 66.08 | 66.08 | +0.32 (+0.49%) | 75,500 |
2 Jun 2006 | USD | 65.32 | 65.89 | 65.11 | 65.76 | 65.76 | +0.75 (+1.15%) | 45,600 |
1 Jun 2006 | USD | 64 | 65.01 | 64 | 65.01 | 65.01 | +1.17 (+1.83%) | 35,600 |
31 May 2006 | USD | 64.16 | 64.31 | 62.85 | 63.84 | 63.84 | +0.11 (+0.17%) | 56,700 |
30 May 2006 | USD | 64.26 | 64.31 | 63.73 | 63.73 | 63.73 | -0.53 (-0.82%) | 35,000 |
29 May 2006 | USD | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 64.29 | 64.38 | 63.84 | 64.26 | 64.26 | +0.76 (+1.20%) | 61,900 |
25 May 2006 | USD | 62.85 | 63.9 | 62.8 | 63.5 | 63.5 | +1.17 (+1.88%) | 61,800 |