Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2006 | USD | 37.15 | 38.21 | 37.12 | 38 | 9.5 | +0.85 (+2.29%) | 710,800 |
3 Oct 2006 | USD | 37.5 | 37.5 | 37.04 | 37.15 | 9.2875 | -0.35 (-0.93%) | 838,800 |
2 Oct 2006 | USD | 37.83 | 37.92 | 37.45 | 37.5 | 9.375 | -0.38 (-1.00%) | 810,400 |
29 Sep 2006 | USD | 37.64 | 37.95 | 37.18 | 37.88 | 9.47 | +0.25 (+0.66%) | 859,200 |
28 Sep 2006 | USD | 38.1 | 38.1 | 37.5 | 37.63 | 9.4075 | -0.47 (-1.23%) | 970,000 |
27 Sep 2006 | USD | 37 | 38.2 | 36.6 | 38.1 | 9.525 | +1.16 (+3.14%) | 2,628,400 |
26 Sep 2006 | USD | 36.63 | 37 | 36.3 | 36.94 | 9.235 | +0.21 (+0.57%) | 1,351,200 |
25 Sep 2006 | USD | 36.7 | 36.92 | 36.1 | 36.73 | 9.1825 | +0.07 (+0.19%) | 675,200 |
22 Sep 2006 | USD | 36.52 | 36.9 | 36.46 | 36.66 | 9.165 | -0.04 (-0.11%) | 613,600 |
21 Sep 2006 | USD | 36.9 | 36.94 | 36.5 | 36.7 | 9.175 | -0.23 (-0.62%) | 1,108,800 |
20 Sep 2006 | USD | 36.06 | 37.45 | 36 | 36.93 | 9.2325 | +0.87 (+2.41%) | 2,634,000 |
19 Sep 2006 | USD | 35 | 36.4 | 34.94 | 36.06 | 9.015 | +3.36 (+10.28%) | 4,695,600 |
18 Sep 2006 | USD | 32 | 33.03 | 31.92 | 32.7 | 8.175 | +0.7 (+2.19%) | 1,991,200 |
15 Sep 2006 | USD | 32.69 | 32.69 | 31.86 | 32 | 8 | -0.7 (-2.14%) | 2,489,200 |
14 Sep 2006 | USD | 33.15 | 33.15 | 32.65 | 32.7 | 8.175 | -0.55 (-1.65%) | 1,268,000 |
13 Sep 2006 | USD | 33.55 | 33.67 | 33.14 | 33.25 | 8.3125 | -0.31 (-0.92%) | 1,439,200 |
12 Sep 2006 | USD | 33 | 33.85 | 32.94 | 33.56 | 8.39 | +0.49 (+1.48%) | 664,000 |
11 Sep 2006 | USD | 32.76 | 33.28 | 32.26 | 33.07 | 8.2675 | +0.06 (+0.18%) | 706,000 |
8 Sep 2006 | USD | 32.65 | 33.4 | 32.65 | 33.01 | 8.2525 | +0.55 (+1.69%) | 630,800 |
7 Sep 2006 | USD | 32.83 | 32.83 | 32.0916 | 32.46 | 8.115 | -0.57 (-1.73%) | 1,741,600 |
6 Sep 2006 | USD | 33.2 | 33.3 | 32.89 | 33.03 | 8.2575 | -0.47 (-1.40%) | 570,800 |
5 Sep 2006 | USD | 33.05 | 33.55 | 32.83 | 33.5 | 8.375 | +0.39 (+1.18%) | 1,220,800 |
4 Sep 2006 | USD | 33.11 | 33.11 | 33.11 | 33.11 | 8.2775 | 0.0 (0.0%) | 0 |
1 Sep 2006 | USD | 32.77 | 33.33 | 32.56 | 33.11 | 8.2775 | +0.44 (+1.35%) | 667,600 |
31 Aug 2006 | USD | 32.85 | 32.85 | 32.01 | 32.67 | 8.1675 | -0.23 (-0.70%) | 732,800 |
30 Aug 2006 | USD | 32.4 | 32.94 | 32.26 | 32.9 | 8.225 | +0.69 (+2.14%) | 860,800 |
29 Aug 2006 | USD | 32.15 | 32.22 | 31.47 | 32.21 | 8.0525 | +0.16 (+0.50%) | 1,375,200 |
28 Aug 2006 | USD | 31.67 | 32.15 | 31.61 | 32.05 | 8.0125 | +0.08 (+0.25%) | 438,400 |
25 Aug 2006 | USD | 30.45 | 32.05 | 30.45 | 31.97 | 7.9925 | +0.82 (+2.63%) | 1,031,200 |
24 Aug 2006 | USD | 31.02 | 31.2 | 30.65 | 31.15 | 7.7875 | +0.18 (+0.58%) | 892,000 |