Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2006 | USD | 33.9 | 34.74 | 33.67 | 33.9 | 16.95 | +0.24 (+0.71%) | 4,508,244 |
26 Sep 2006 | USD | 32.16 | 34.35 | 31.33 | 33.66 | 16.83 | +1.51 (+4.70%) | 10,826,950 |
25 Sep 2006 | USD | 30.12 | 32.66 | 29.93 | 32.15 | 16.075 | +1.96 (+6.49%) | 5,958,028 |
22 Sep 2006 | USD | 29.77 | 30.3 | 29.26 | 30.19 | 15.095 | -0.11 (-0.36%) | 1,023,714 |
21 Sep 2006 | USD | 29.93 | 30.36 | 29.45 | 30.3 | 15.15 | +0.35 (+1.17%) | 1,097,088 |
20 Sep 2006 | USD | 30.16 | 30.55 | 29.79 | 29.95 | 14.975 | -0.16 (-0.53%) | 570,240 |
19 Sep 2006 | USD | 30 | 30.66 | 29.48 | 30.11 | 15.055 | +0.19 (+0.64%) | 2,057,936 |
18 Sep 2006 | USD | 29.5 | 30 | 28.89 | 29.92 | 14.96 | +0.28 (+0.94%) | 1,109,568 |
15 Sep 2006 | USD | 30 | 30.1 | 28.68 | 29.64 | 14.82 | +0.04 (+0.14%) | 1,061,602 |
14 Sep 2006 | USD | 29.18 | 30.48 | 29.11 | 29.6 | 14.8 | +0.25 (+0.85%) | 2,960,874 |
13 Sep 2006 | USD | 28.7 | 29.9 | 28.65 | 29.35 | 14.675 | +0.768 (+2.69%) | 2,846,996 |
12 Sep 2006 | USD | 27.1 | 28.71 | 27.1 | 28.582 | 14.291 | +1.352 (+4.97%) | 2,396,542 |
11 Sep 2006 | USD | 27.6 | 27.6 | 26.73 | 27.23 | 13.615 | -0.49 (-1.77%) | 1,675,734 |
8 Sep 2006 | USD | 28.12 | 28.23 | 27.29 | 27.72 | 13.86 | -0.03 (-0.11%) | 2,457,414 |
7 Sep 2006 | USD | 27.5 | 27.98 | 27.2 | 27.75 | 13.875 | +0.75 (+2.78%) | 2,898,736 |
6 Sep 2006 | USD | 26.8 | 27.24 | 26.71 | 27 | 13.5 | +0.29 (+1.09%) | 1,342,850 |
5 Sep 2006 | USD | 26.72 | 27.17 | 26.5 | 26.71 | 13.355 | +0.23 (+0.87%) | 2,307,710 |
4 Sep 2006 | USD | 26.48 | 26.48 | 26.48 | 26.48 | 13.24 | 0.0 (0.0%) | 0 |
1 Sep 2006 | USD | 26.93 | 27 | 26.47 | 26.48 | 13.24 | -0.54 (-2.00%) | 1,066,822 |
31 Aug 2006 | USD | 27.2 | 27.2 | 26.6 | 27.02 | 13.51 | +0.01 (+0.04%) | 681,804 |
30 Aug 2006 | USD | 28.16 | 28.16 | 26.9 | 27.01 | 13.505 | -0.82 (-2.95%) | 1,823,890 |
29 Aug 2006 | USD | 27.7 | 28.12 | 27.11 | 27.83 | 13.915 | +0.23 (+0.83%) | 2,034,878 |
28 Aug 2006 | USD | 27.49 | 27.95 | 26.89 | 27.6 | 13.8 | +0.94 (+3.53%) | 3,080,204 |
25 Aug 2006 | USD | 26.28 | 26.72 | 26.2 | 26.66 | 13.33 | +0.38 (+1.45%) | 932,908 |
24 Aug 2006 | USD | 26.64 | 27.15 | 26.15 | 26.28 | 13.14 | -0.42 (-1.57%) | 991,400 |
23 Aug 2006 | USD | 27.18 | 27.23 | 26.07 | 26.7 | 13.35 | -0.55 (-2.02%) | 1,712,592 |
22 Aug 2006 | USD | 27.02 | 28.22 | 27 | 27.25 | 13.625 | -0.29 (-1.05%) | 1,754,904 |
21 Aug 2006 | USD | 26.3 | 27.6 | 26.2 | 27.54 | 13.77 | +1 (+3.77%) | 1,673,448 |
18 Aug 2006 | USD | 26.98 | 27 | 26.05 | 26.54 | 13.27 | -0.46 (-1.70%) | 1,844,788 |
17 Aug 2006 | USD | 28.11 | 28.13 | 26.3 | 27 | 13.5 | -0.66 (-2.39%) | 8,362,362 |