Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2006 | USD | 53.86 | 55.51 | 53.86 | 55.23 | 55.23 | +1.38 (+2.56%) | 874,100 |
3 Oct 2006 | USD | 53.1 | 53.92 | 53.1 | 53.85 | 53.85 | +0.76 (+1.43%) | 451,400 |
2 Oct 2006 | USD | 53.5 | 53.53 | 52.8 | 53.09 | 53.09 | -0.32 (-0.60%) | 312,000 |
29 Sep 2006 | USD | 53.4 | 53.71 | 53.27 | 53.41 | 53.41 | +0.11 (+0.21%) | 394,400 |
28 Sep 2006 | USD | 53.82 | 54.1 | 53.23 | 53.3 | 53.3 | -0.45 (-0.84%) | 401,300 |
27 Sep 2006 | USD | 53.46 | 53.8 | 53.31 | 53.75 | 53.75 | +0.3 (+0.56%) | 458,900 |
26 Sep 2006 | USD | 52.87 | 53.62 | 52.77 | 53.45 | 53.45 | +0.58 (+1.10%) | 528,000 |
25 Sep 2006 | USD | 53.17 | 53.48 | 52.4 | 52.87 | 52.87 | -0.24 (-0.45%) | 540,400 |
22 Sep 2006 | USD | 52.72 | 53.18 | 52.66 | 53.11 | 53.11 | +0.4 (+0.76%) | 354,400 |
21 Sep 2006 | USD | 53.47 | 53.58 | 52.71 | 52.71 | 52.71 | -0.69 (-1.29%) | 285,900 |
20 Sep 2006 | USD | 53.31 | 53.73 | 53.24 | 53.4 | 53.4 | +0.12 (+0.23%) | 235,800 |
19 Sep 2006 | USD | 53.18 | 53.34 | 52.92 | 53.28 | 53.28 | +0.14 (+0.26%) | 328,500 |
18 Sep 2006 | USD | 53.07 | 53.23 | 52.78 | 53.14 | 53.14 | +0.18 (+0.34%) | 332,000 |
15 Sep 2006 | USD | 53.46 | 53.62 | 52.75 | 52.96 | 52.96 | -0.36 (-0.68%) | 677,700 |
14 Sep 2006 | USD | 53.39 | 53.5734 | 53.06 | 53.32 | 53.32 | -0.07 (-0.13%) | 446,100 |
13 Sep 2006 | USD | 53.44 | 53.63 | 53.31 | 53.39 | 53.39 | +0.02 (+0.04%) | 536,500 |
12 Sep 2006 | USD | 52.8 | 53.49 | 52.65 | 53.37 | 53.37 | +0.7 (+1.33%) | 1,017,400 |
11 Sep 2006 | USD | 52.72 | 52.9 | 52.37 | 52.67 | 52.67 | -0.02 (-0.04%) | 624,800 |
8 Sep 2006 | USD | 52.3 | 52.73 | 52.07 | 52.69 | 52.69 | +0.72 (+1.39%) | 573,700 |
7 Sep 2006 | USD | 52.06 | 52.14 | 51.76 | 51.97 | 51.97 | -0.09 (-0.17%) | 462,500 |
6 Sep 2006 | USD | 52.25 | 52.25 | 51.76 | 52.06 | 52.06 | -0.23 (-0.44%) | 1,126,200 |
5 Sep 2006 | USD | 51.9 | 52.41 | 51.85 | 52.29 | 52.29 | +0.47 (+0.91%) | 774,300 |
4 Sep 2006 | USD | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.0 (0.0%) | 0 |
1 Sep 2006 | USD | 51.4 | 51.9 | 51.4 | 51.82 | 51.82 | +0.37 (+0.72%) | 436,800 |
31 Aug 2006 | USD | 50.89 | 51.52 | 50.81 | 51.45 | 51.45 | +0.56 (+1.10%) | 564,700 |
30 Aug 2006 | USD | 50.6 | 51.15 | 50.56 | 50.89 | 50.89 | +0.29 (+0.57%) | 495,400 |
29 Aug 2006 | USD | 50.34 | 50.72 | 50.29 | 50.6 | 50.6 | +0.21 (+0.42%) | 472,300 |
28 Aug 2006 | USD | 50.29 | 50.66 | 50.29 | 50.39 | 50.39 | +0.11 (+0.22%) | 275,900 |
25 Aug 2006 | USD | 50.13 | 50.62 | 50.13 | 50.28 | 50.28 | +0.15 (+0.30%) | 324,500 |
24 Aug 2006 | USD | 50.2 | 50.43 | 50.07 | 50.13 | 50.13 | -0.03 (-0.06%) | 315,500 |