Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2006 | USD | 23.4 | 24.01 | 23.4 | 23.97 | 23.97 | +0.76 (+3.27%) | 167,800 |
19 Sep 2006 | USD | 23.7 | 23.71 | 22.7 | 23.21 | 23.21 | -0.55 (-2.31%) | 186,100 |
18 Sep 2006 | USD | 23.91 | 23.91 | 23.52 | 23.76 | 23.76 | -0.15 (-0.63%) | 166,000 |
15 Sep 2006 | USD | 23.38 | 24 | 23.11 | 23.91 | 23.91 | +0.76 (+3.28%) | 237,600 |
14 Sep 2006 | USD | 23.1 | 23.28 | 22.73 | 23.15 | 23.15 | 0.0 (0.0%) | 67,600 |
13 Sep 2006 | USD | 23.39 | 23.6 | 23.02 | 23.15 | 23.15 | +0.01 (+0.04%) | 249,700 |
12 Sep 2006 | USD | 22.1 | 23.3 | 22.06 | 23.14 | 23.14 | +0.89 (+4%) | 393,200 |
11 Sep 2006 | USD | 21.83 | 22.4 | 21.68 | 22.25 | 22.25 | +0.42 (+1.92%) | 122,800 |
8 Sep 2006 | USD | 21.62 | 21.89 | 21.45 | 21.83 | 21.83 | +0.21 (+0.97%) | 91,700 |
7 Sep 2006 | USD | 21.5 | 21.73 | 21.3 | 21.62 | 21.62 | +0.08 (+0.37%) | 100,500 |
6 Sep 2006 | USD | 21.7 | 21.7 | 21.16 | 21.54 | 21.54 | -0.13 (-0.60%) | 211,900 |
5 Sep 2006 | USD | 21.43 | 21.72 | 21.34 | 21.67 | 21.67 | +0.03 (+0.14%) | 73,900 |
4 Sep 2006 | USD | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.0 (0.0%) | 0 |
1 Sep 2006 | USD | 21.88 | 21.97 | 21.44 | 21.64 | 21.64 | -0.19 (-0.87%) | 106,300 |
31 Aug 2006 | USD | 21.8 | 21.95 | 21.44 | 21.83 | 21.83 | -0.14 (-0.64%) | 258,900 |
30 Aug 2006 | USD | 21.3 | 22.1 | 21.3 | 21.97 | 21.97 | +0.7 (+3.29%) | 204,200 |
29 Aug 2006 | USD | 21.11 | 21.31 | 20.57 | 21.27 | 21.27 | +0.26 (+1.24%) | 75,300 |
28 Aug 2006 | USD | 20.68 | 21.19 | 20.51 | 21.01 | 21.01 | +0.33 (+1.60%) | 113,200 |
25 Aug 2006 | USD | 20.69 | 20.89 | 20.31 | 20.68 | 20.68 | -0.01 (-0.05%) | 169,300 |
24 Aug 2006 | USD | 21 | 21.2 | 20.48 | 20.69 | 20.69 | -0.3 (-1.43%) | 110,500 |
23 Aug 2006 | USD | 21.47 | 21.6 | 20.84 | 20.99 | 20.99 | -0.48 (-2.24%) | 92,500 |
22 Aug 2006 | USD | 21.49 | 21.78 | 21.44 | 21.47 | 21.47 | -0.03 (-0.14%) | 250,000 |
21 Aug 2006 | USD | 21.99 | 21.99 | 21.48 | 21.5 | 21.5 | -0.5 (-2.27%) | 54,800 |
18 Aug 2006 | USD | 22.15 | 22.15 | 21.75 | 22 | 22 | -0.06 (-0.27%) | 75,100 |
17 Aug 2006 | USD | 21.83 | 22.28 | 21.62 | 22.06 | 22.06 | +0.13 (+0.59%) | 132,300 |
16 Aug 2006 | USD | 21.95 | 21.99 | 21.58 | 21.93 | 21.93 | +0.05 (+0.23%) | 97,800 |
15 Aug 2006 | USD | 21.34 | 22.05 | 21.34 | 21.88 | 21.88 | +0.62 (+2.92%) | 140,900 |
14 Aug 2006 | USD | 21.15 | 21.3 | 20.8 | 21.26 | 21.26 | +0.24 (+1.14%) | 119,500 |
11 Aug 2006 | USD | 21.28 | 21.37 | 20.88 | 21.02 | 21.02 | -0.26 (-1.22%) | 74,200 |
10 Aug 2006 | USD | 20.69 | 21.53 | 20.6 | 21.28 | 21.28 | +0.56 (+2.70%) | 81,900 |