Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2006 | USD | 41.08 | 41.37 | 40.76 | 41.03 | 108.6887 | -0.48 (-1.16%) | 215,900 |
11 Jul 2006 | USD | 41.31 | 41.63 | 41.06 | 41.51 | 109.9603 | +0.25 (+0.61%) | 261,000 |
10 Jul 2006 | USD | 41.4 | 41.48 | 41.07 | 41.26 | 109.298 | -0.03 (-0.07%) | 298,800 |
7 Jul 2006 | USD | 41.05 | 41.36 | 41 | 41.29 | 109.3775 | +0.24 (+0.58%) | 168,300 |
6 Jul 2006 | USD | 41.1 | 41.39 | 40.91 | 41.05 | 108.7417 | +0.08 (+0.20%) | 266,100 |
5 Jul 2006 | USD | 41.14 | 41.42 | 40.77 | 40.97 | 108.5298 | -0.26 (-0.63%) | 263,500 |
4 Jul 2006 | USD | 41.23 | 41.23 | 41.23 | 41.23 | 109.2185 | 0.0 (0.0%) | 0 |
3 Jul 2006 | USD | 40.89 | 41.35 | 40.7 | 41.23 | 109.2185 | +0.34 (+0.83%) | 121,000 |
30 Jun 2006 | USD | 41.29 | 41.49 | 40.89 | 40.89 | 108.3179 | -0.42 (-1.02%) | 267,400 |
29 Jun 2006 | USD | 41.06 | 41.6 | 40.98 | 41.31 | 109.4305 | +0.65 (+1.60%) | 253,800 |
28 Jun 2006 | USD | 40.74 | 41.09 | 40.5 | 40.66 | 107.7086 | -0.16 (-0.39%) | 234,700 |
27 Jun 2006 | USD | 40.99 | 41.3 | 40.56 | 40.82 | 108.1325 | -0.24 (-0.58%) | 264,000 |
26 Jun 2006 | USD | 41.09 | 41.2 | 40.77 | 41.06 | 108.7682 | -0.14 (-0.34%) | 389,800 |
23 Jun 2006 | USD | 41.53 | 41.54 | 41.02 | 41.2 | 109.1391 | -0.29 (-0.70%) | 164,500 |
22 Jun 2006 | USD | 41.37 | 41.67 | 41.29 | 41.49 | 109.9073 | +0.12 (+0.29%) | 577,300 |
21 Jun 2006 | USD | 41.15 | 41.45 | 40.93 | 41.37 | 109.5894 | +0.17 (+0.41%) | 317,800 |
20 Jun 2006 | USD | 41.61 | 41.61 | 41.05 | 41.2 | 109.1391 | -0.45 (-1.08%) | 233,000 |
19 Jun 2006 | USD | 41.95 | 41.95 | 41.39 | 41.65 | 110.3311 | -0.35 (-0.83%) | 321,400 |
16 Jun 2006 | USD | 42.6 | 42.6 | 41.78 | 42 | 111.2583 | -0.27 (-0.64%) | 482,000 |
15 Jun 2006 | USD | 41.48 | 42.44 | 41.48 | 42.27 | 111.9735 | +0.85 (+2.05%) | 311,100 |
14 Jun 2006 | USD | 41.33 | 41.6 | 41 | 41.42 | 109.7219 | +0.22 (+0.53%) | 323,000 |
13 Jun 2006 | USD | 41.05 | 41.64 | 41 | 41.2 | 109.1391 | -0.55 (-1.32%) | 415,900 |
12 Jun 2006 | USD | 41.63 | 41.94 | 41.38 | 41.75 | 110.596 | +0.11 (+0.26%) | 468,600 |
9 Jun 2006 | USD | 41.45 | 42.25 | 41.39 | 41.64 | 110.3046 | +0.18 (+0.43%) | 484,500 |
8 Jun 2006 | USD | 41.74 | 41.75 | 40.83 | 41.46 | 109.8278 | -0.38 (-0.91%) | 404,200 |
7 Jun 2006 | USD | 41.76 | 42.82 | 41.42 | 41.84 | 110.8344 | +0.04 (+0.10%) | 301,700 |
6 Jun 2006 | USD | 42.29 | 42.35 | 41.45 | 41.8 | 110.7285 | -0.27 (-0.64%) | 352,900 |
5 Jun 2006 | USD | 42.35 | 42.71 | 41.95 | 42.07 | 111.4437 | -0.28 (-0.66%) | 433,000 |
2 Jun 2006 | USD | 42.49 | 42.53 | 41.94 | 42.35 | 112.1854 | +0.03 (+0.07%) | 231,200 |
1 Jun 2006 | USD | 41.85 | 42.4 | 41.45 | 42.32 | 112.106 | +0.44 (+1.05%) | 407,000 |