Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2006 | USD | 60.35 | 62.89 | 60.35 | 62.52 | 12.504 | +1.67 (+2.74%) | 4,044,000 |
15 Aug 2006 | USD | 60 | 60.99 | 60 | 60.85 | 12.17 | +0.81 (+1.35%) | 3,994,500 |
14 Aug 2006 | USD | 60.52 | 60.87 | 59.5 | 60.04 | 12.008 | -0.23 (-0.38%) | 2,581,500 |
11 Aug 2006 | USD | 62.29 | 62.29 | 59.83 | 60.27 | 12.054 | -1.22 (-1.98%) | 3,737,000 |
10 Aug 2006 | USD | 59.6 | 62.05 | 58.91 | 61.49 | 12.298 | +1.68 (+2.81%) | 5,616,000 |
9 Aug 2006 | USD | 59.9 | 60.88 | 59.77 | 59.81 | 11.962 | +0.11 (+0.18%) | 3,563,500 |
8 Aug 2006 | USD | 58.95 | 60.39 | 58.95 | 59.7 | 11.94 | +0.95 (+1.62%) | 3,949,000 |
7 Aug 2006 | USD | 58.96 | 59.44 | 58.62 | 58.75 | 11.75 | -0.71 (-1.19%) | 2,429,000 |
4 Aug 2006 | USD | 59.25 | 59.75 | 58.64 | 59.46 | 11.892 | +0.87 (+1.48%) | 3,209,000 |
3 Aug 2006 | USD | 59.15 | 59.36 | 57.75 | 58.59 | 11.718 | -0.81 (-1.36%) | 4,509,000 |
2 Aug 2006 | USD | 59.12 | 59.65 | 59.11 | 59.4 | 11.88 | +0.28 (+0.47%) | 2,370,500 |
1 Aug 2006 | USD | 59.1 | 59.94 | 58.19 | 59.12 | 11.824 | -0.48 (-0.81%) | 2,487,000 |
31 Jul 2006 | USD | 58.8 | 59.64 | 57.93 | 59.6 | 11.92 | +0.63 (+1.07%) | 2,619,500 |
28 Jul 2006 | USD | 58.8 | 59.0875 | 57.9 | 58.97 | 11.794 | +1.97 (+3.46%) | 6,926,500 |
27 Jul 2006 | USD | 57.4 | 58.68 | 56.44 | 57 | 11.4 | -0.2 (-0.35%) | 4,263,000 |
26 Jul 2006 | USD | 60.14 | 60.3 | 57.02 | 57.2 | 11.44 | -2.95 (-4.90%) | 8,244,000 |
25 Jul 2006 | USD | 61.47 | 61.5 | 59.58 | 60.15 | 12.03 | -0.6 (-0.99%) | 4,889,000 |
24 Jul 2006 | USD | 58.85 | 61.6 | 58.63 | 60.75 | 12.15 | +2.65 (+4.56%) | 8,118,000 |
21 Jul 2006 | USD | 57.8 | 58.12 | 54.78 | 58.1 | 11.62 | +0.17 (+0.29%) | 7,576,500 |
20 Jul 2006 | USD | 59 | 59.95 | 57.68 | 57.93 | 11.586 | -0.85 (-1.45%) | 5,661,000 |
19 Jul 2006 | USD | 56.9 | 59.05 | 56.07 | 58.78 | 11.756 | +2.48 (+4.40%) | 9,992,500 |
18 Jul 2006 | USD | 57.21 | 58.18 | 55.55 | 56.3 | 11.26 | -1.81 (-3.11%) | 28,285,000 |
17 Jul 2006 | USD | 59.61 | 59.61 | 56.63 | 58.11 | 11.622 | -1.5 (-2.52%) | 9,507,000 |
14 Jul 2006 | USD | 59.56 | 60.31 | 57.75 | 59.61 | 11.922 | -0.19 (-0.32%) | 11,385,000 |
13 Jul 2006 | USD | 58.5 | 61.6548 | 57.71 | 59.8 | 11.96 | +1.3 (+2.22%) | 11,868,500 |
12 Jul 2006 | USD | 55.45 | 59.69 | 55.35 | 58.5 | 11.7 | +3 (+5.41%) | 9,963,000 |
11 Jul 2006 | USD | 52.81 | 55.55 | 51.77 | 55.5 | 11.1 | +2.69 (+5.09%) | 8,526,500 |
10 Jul 2006 | USD | 54.87 | 55.24 | 52.73 | 52.81 | 10.562 | -2.06 (-3.75%) | 6,166,000 |
7 Jul 2006 | USD | 56.57 | 57.43 | 54.68 | 54.87 | 10.974 | -2.7 (-4.69%) | 4,047,000 |
6 Jul 2006 | USD | 57.99 | 59.49 | 56.63 | 57.57 | 11.514 | -0.42 (-0.72%) | 3,361,500 |