Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2006 | USD | 65.01 | 65.32 | 65.01 | 65.27 | 65.27 | +0.79 (+1.23%) | 28,600 |
19 Sep 2006 | USD | 65 | 65 | 64.1 | 64.48 | 64.48 | -0.56 (-0.86%) | 47,400 |
18 Sep 2006 | USD | 64.72 | 65.06 | 64.71 | 65.04 | 65.04 | +0.24 (+0.37%) | 81,100 |
15 Sep 2006 | USD | 64.95 | 64.95 | 64.59 | 64.8 | 64.8 | +0.05 (+0.08%) | 65,800 |
14 Sep 2006 | USD | 64.9 | 64.94 | 64.65 | 64.75 | 64.75 | -0.07 (-0.11%) | 81,900 |
13 Sep 2006 | USD | 64.45 | 64.89 | 64.4 | 64.82 | 64.82 | -0.21 (-0.32%) | 25,900 |
12 Sep 2006 | USD | 64.14 | 65.03 | 64.06 | 65.03 | 65.03 | +1.13 (+1.77%) | 46,100 |
11 Sep 2006 | USD | 64.14 | 64.35 | 63.53 | 63.9 | 63.9 | -0.48 (-0.75%) | 298,300 |
8 Sep 2006 | USD | 64.31 | 64.43 | 64.15 | 64.38 | 64.38 | +0.07 (+0.11%) | 51,500 |
7 Sep 2006 | USD | 64.25 | 64.62 | 64.12 | 64.31 | 64.31 | -0.78 (-1.20%) | 39,800 |
6 Sep 2006 | USD | 65.31 | 65.31 | 65 | 65.09 | 65.09 | -1 (-1.51%) | 81,800 |
5 Sep 2006 | USD | 65.9 | 66.09 | 65.76 | 66.09 | 66.09 | +0.33 (+0.50%) | 81,900 |
4 Sep 2006 | USD | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | 0.0 (0.0%) | 0 |
1 Sep 2006 | USD | 65.5 | 65.82 | 65.44 | 65.76 | 65.76 | +0.41 (+0.63%) | 62,100 |
31 Aug 2006 | USD | 65.6 | 65.6 | 65.29 | 65.35 | 65.35 | -0.15 (-0.23%) | 45,200 |
30 Aug 2006 | USD | 65.55 | 65.6 | 65.4 | 65.5 | 65.5 | -0.11 (-0.17%) | 153,200 |
29 Aug 2006 | USD | 65.15 | 65.61 | 64.75 | 65.61 | 65.61 | +0.71 (+1.09%) | 113,300 |
28 Aug 2006 | USD | 64.6 | 65.15 | 64.6 | 64.9 | 64.9 | +0.06 (+0.09%) | 50,800 |
25 Aug 2006 | USD | 64.54 | 64.84 | 64.49 | 64.84 | 64.84 | +0.11 (+0.17%) | 248,200 |
24 Aug 2006 | USD | 64.78 | 64.99 | 64.49 | 64.73 | 64.73 | -0.02 (-0.03%) | 44,300 |
23 Aug 2006 | USD | 65.05 | 65.16 | 64.59 | 64.75 | 64.75 | -0.18 (-0.28%) | 72,700 |
22 Aug 2006 | USD | 64.7 | 65.1 | 64.67 | 64.93 | 64.93 | -0.2 (-0.31%) | 84,700 |
21 Aug 2006 | USD | 65.2 | 65.26 | 64.97 | 65.13 | 65.13 | -0.2 (-0.31%) | 30,100 |
18 Aug 2006 | USD | 65.16 | 65.33 | 64.85 | 65.33 | 65.33 | +0.27 (+0.42%) | 18,900 |
17 Aug 2006 | USD | 65.29 | 65.42 | 64.87 | 65.06 | 65.06 | -0.32 (-0.49%) | 65,600 |
16 Aug 2006 | USD | 65.16 | 65.38 | 64.99 | 65.38 | 65.38 | +0.46 (+0.71%) | 144,000 |
15 Aug 2006 | USD | 64.46 | 64.92 | 64.41 | 64.92 | 64.92 | +1.32 (+2.08%) | 107,100 |
14 Aug 2006 | USD | 63.56 | 63.95 | 63.53 | 63.6 | 63.6 | +0.28 (+0.44%) | 25,400 |
11 Aug 2006 | USD | 63.2 | 63.5 | 63.08 | 63.32 | 63.32 | -0.5 (-0.78%) | 31,200 |
10 Aug 2006 | USD | 63.66 | 63.85 | 63.37 | 63.82 | 63.82 | -0.07 (-0.11%) | 33,500 |