Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2006 | USD | 33.57 | 33.57 | 33 | 33.33 | 3,412,992 | -0.67 (-1.97%) | 73 |
28 Aug 2006 | USD | 33.92 | 34.14 | 33.92 | 34 | 3,481,600 | +0.25 (+0.74%) | 61 |
25 Aug 2006 | USD | 33.83 | 33.92 | 33.75 | 33.75 | 3,456,000 | +0.04 (+0.12%) | 53 |
24 Aug 2006 | USD | 33.93 | 33.93 | 33.71 | 33.71 | 3,451,904 | +0.04 (+0.12%) | 28 |
23 Aug 2006 | USD | 33.63 | 33.8 | 33.5 | 33.67 | 3,447,808 | +0.25 (+0.75%) | 142 |
22 Aug 2006 | USD | 33.47 | 33.6 | 33.37 | 33.42 | 3,422,208 | -0.42 (-1.24%) | 65 |
21 Aug 2006 | USD | 33.71 | 33.88 | 33.71 | 33.84 | 3,465,216 | +0.09 (+0.27%) | 57 |
18 Aug 2006 | USD | 33.15 | 33.75 | 33.15 | 33.75 | 3,456,000 | +0.8 (+2.43%) | 73 |
17 Aug 2006 | USD | 33.5099 | 33.5099 | 32.95 | 32.95 | 3,374,080 | -0.57 (-1.70%) | 110 |
16 Aug 2006 | USD | 33.65 | 33.65 | 33.42 | 33.52 | 3,432,448 | +0.74 (+2.26%) | 183 |
15 Aug 2006 | USD | 32.82 | 32.82 | 32.63 | 32.78 | 3,356,672 | -0.37 (-1.12%) | 44 |
14 Aug 2006 | USD | 33.46 | 33.46 | 33.15 | 33.15 | 3,394,560 | -0.16 (-0.48%) | 44 |
11 Aug 2006 | USD | 33.56 | 33.57 | 33.25 | 33.31 | 3,410,944 | -0.34 (-1.01%) | 252 |
10 Aug 2006 | USD | 33.43 | 33.65 | 33.11 | 33.65 | 3,445,760 | -0.26 (-0.77%) | 559 |
9 Aug 2006 | USD | 33.92 | 34.35 | 33.79 | 33.91 | 3,472,384 | -0.44 (-1.28%) | 909 |
8 Aug 2006 | USD | 34.66 | 34.7 | 34.35 | 34.35 | 3,517,440 | -0.55 (-1.58%) | 269 |
7 Aug 2006 | USD | 34.9 | 35.04 | 34.88 | 34.9 | 3,573,760 | +0.4 (+1.16%) | 232 |
4 Aug 2006 | USD | 35.14 | 35.17 | 34.5 | 34.5 | 3,532,800 | -0.84 (-2.38%) | 114 |
3 Aug 2006 | USD | 34.72 | 35.34 | 34.72 | 35.34 | 3,618,816 | -0.31 (-0.87%) | 69 |
2 Aug 2006 | USD | 35.44 | 35.99 | 35.44 | 35.65 | 3,650,560 | +0.51 (+1.45%) | 355 |
1 Aug 2006 | USD | 34.89 | 35.18 | 34.84 | 35.14 | 3,598,336 | +0.44 (+1.27%) | 252 |
31 Jul 2006 | USD | 34.79 | 34.87 | 34.6 | 34.7 | 3,553,280 | +0.29 (+0.84%) | 65 |
28 Jul 2006 | USD | 34.36 | 34.42 | 34.16 | 34.41 | 3,523,584 | +0.55 (+1.62%) | 150 |
27 Jul 2006 | USD | 34.09 | 34.46 | 33.85 | 33.86 | 3,467,264 | -0.6 (-1.74%) | 224 |
26 Jul 2006 | USD | 33.95 | 34.46 | 33.92 | 34.46 | 3,528,704 | +1.27 (+3.83%) | 448 |
25 Jul 2006 | USD | 32.9 | 33.25 | 32.6701 | 33.19 | 3,398,656 | +1.3 (+4.08%) | 448 |
24 Jul 2006 | USD | 31.47 | 31.89 | 31.4 | 31.89 | 3,265,536 | +0.1 (+0.31%) | 199 |
21 Jul 2006 | USD | 32.02 | 32.02 | 31.75 | 31.79 | 3,255,296 | -0.2 (-0.63%) | 204 |
20 Jul 2006 | USD | 33.19 | 33.25 | 31.84 | 31.99 | 3,275,776 | -0.46 (-1.42%) | 946 |
19 Jul 2006 | USD | 31.28 | 32.67 | 31.1 | 32.45 | 3,322,880 | +0.35 (+1.09%) | 359 |