Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2006 | USD | 34.64 | 34.72 | 34.04 | 34.47 | 34.47 | -0.28 (-0.81%) | 111,083 |
10 Aug 2006 | USD | 34.21 | 35.42 | 33.81 | 34.75 | 34.75 | +0.6 (+1.76%) | 170,438 |
9 Aug 2006 | USD | 33.38 | 34.68 | 33.36 | 34.15 | 34.15 | +1.13 (+3.42%) | 125,239 |
8 Aug 2006 | USD | 34.56 | 36.25 | 32.82 | 33.02 | 33.02 | +0.29 (+0.89%) | 299,376 |
7 Aug 2006 | USD | 33.54 | 34.13 | 32.39 | 32.73 | 32.73 | -1.15 (-3.39%) | 79,401 |
4 Aug 2006 | USD | 35 | 35 | 33.48 | 33.88 | 33.88 | -0.53 (-1.54%) | 85,661 |
3 Aug 2006 | USD | 33.99 | 34.99 | 33.79 | 34.41 | 34.41 | +0.29 (+0.85%) | 57,043 |
2 Aug 2006 | USD | 34.34 | 34.76 | 33.96 | 34.12 | 34.12 | +0.12 (+0.35%) | 89,366 |
1 Aug 2006 | USD | 34.46 | 34.57 | 33.44 | 34 | 34 | -0.68 (-1.96%) | 188,520 |
31 Jul 2006 | USD | 34.34 | 34.91 | 34 | 34.68 | 34.68 | -0.03 (-0.09%) | 179,304 |
28 Jul 2006 | USD | 34.63 | 35.03 | 34.25 | 34.71 | 34.71 | +0.08 (+0.23%) | 215,765 |
27 Jul 2006 | USD | 34.36 | 34.76 | 33.98 | 34.63 | 34.63 | +0.42 (+1.23%) | 86,630 |
26 Jul 2006 | USD | 34.36 | 34.76 | 33.4 | 34.21 | 34.21 | -0.21 (-0.61%) | 46,464 |
25 Jul 2006 | USD | 34.13 | 34.73 | 33.99 | 34.42 | 34.42 | +0.37 (+1.09%) | 47,659 |
24 Jul 2006 | USD | 33.36 | 34.1 | 33.25 | 34.05 | 34.05 | +0.84 (+2.53%) | 45,190 |
21 Jul 2006 | USD | 33.66 | 33.74 | 32.56 | 33.21 | 33.21 | -0.5 (-1.48%) | 52,396 |
20 Jul 2006 | USD | 33.61 | 34.12 | 33.37 | 33.71 | 33.71 | +0.21 (+0.63%) | 59,675 |
19 Jul 2006 | USD | 32.89 | 33.86 | 32.75 | 33.5 | 33.5 | +0.75 (+2.29%) | 179,114 |
18 Jul 2006 | USD | 32.82 | 33.39 | 32.2 | 32.75 | 32.75 | +0.32 (+0.99%) | 61,857 |
17 Jul 2006 | USD | 32.05 | 32.77 | 32.05 | 32.43 | 32.43 | +0.26 (+0.81%) | 337,054 |
14 Jul 2006 | USD | 32.19 | 32.38 | 31.94 | 32.17 | 32.17 | +0.08 (+0.25%) | 42,936 |
13 Jul 2006 | USD | 32.28 | 32.28 | 31.81 | 32.09 | 32.09 | -0.14 (-0.43%) | 97,656 |
12 Jul 2006 | USD | 33.04 | 33.3 | 31.71 | 32.23 | 32.23 | -0.8 (-2.42%) | 124,702 |
11 Jul 2006 | USD | 32.53 | 33.06 | 31.79 | 33.03 | 33.03 | +0.59 (+1.82%) | 160,850 |
10 Jul 2006 | USD | 33 | 34.08 | 32.07 | 32.44 | 32.44 | -0.47 (-1.43%) | 114,085 |
7 Jul 2006 | USD | 33.76 | 33.76 | 32.58 | 32.91 | 32.91 | -0.77 (-2.29%) | 125,631 |
6 Jul 2006 | USD | 33.92 | 34.03 | 32.93 | 33.68 | 33.68 | -0.2 (-0.59%) | 56,762 |
5 Jul 2006 | USD | 34.23 | 34.49 | 32.72 | 33.88 | 33.88 | -0.52 (-1.51%) | 93,516 |
4 Jul 2006 | USD | 34.4 | 34.4 | 34.4 | 34.4 | 34.4 | 0.0 (0.0%) | 0 |
3 Jul 2006 | USD | 34.71 | 35 | 34.2 | 34.4 | 34.4 | -0.69 (-1.97%) | 61,281 |