Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2006 | USD | 43.84 | 43.84 | 43.3 | 43.3 | 8.66 | -0.42 (-0.96%) | 45,900 |
28 Sep 2006 | USD | 43.8 | 43.8 | 43.23 | 43.72 | 8.744 | +0.14 (+0.32%) | 53,600 |
27 Sep 2006 | USD | 43.96 | 43.96 | 43.47 | 43.58 | 8.716 | -0.28 (-0.64%) | 119,000 |
26 Sep 2006 | USD | 43.98 | 43.98 | 43.55 | 43.86 | 8.772 | +0.06 (+0.14%) | 153,600 |
25 Sep 2006 | USD | 43.48 | 43.96 | 43.0001 | 43.8 | 8.76 | +0.68 (+1.58%) | 249,700 |
22 Sep 2006 | USD | 43.69 | 43.75 | 42.9536 | 43.12 | 8.624 | -0.38 (-0.87%) | 374,400 |
21 Sep 2006 | USD | 43.9 | 43.98 | 43.4175 | 43.5 | 8.7 | -0.28 (-0.64%) | 283,700 |
20 Sep 2006 | USD | 43.4 | 43.86 | 43.33 | 43.78 | 8.756 | +1.32 (+3.11%) | 428,700 |
19 Sep 2006 | USD | 42.75 | 42.75 | 42.16 | 42.46 | 8.492 | -0.03 (-0.07%) | 68,200 |
18 Sep 2006 | USD | 42.64 | 42.77 | 42.34 | 42.49 | 8.498 | +0.07 (+0.17%) | 221,000 |
15 Sep 2006 | USD | 42.92 | 42.94 | 42.4 | 42.42 | 8.484 | +0.37 (+0.88%) | 233,000 |
14 Sep 2006 | USD | 41.96 | 42.1 | 41.77 | 42.05 | 8.41 | +0.08 (+0.19%) | 62,100 |
13 Sep 2006 | USD | 41.4 | 42 | 41.4 | 41.97 | 8.394 | +0.37 (+0.89%) | 232,100 |
12 Sep 2006 | USD | 40.6 | 41.65 | 40.6 | 41.6 | 8.32 | +0.9 (+2.21%) | 46,200 |
11 Sep 2006 | USD | 40.3 | 40.85 | 40.1504 | 40.7 | 8.14 | +0.27 (+0.67%) | 35,700 |
8 Sep 2006 | USD | 39.8 | 40.57 | 39.8 | 40.43 | 8.086 | +0.47 (+1.18%) | 37,900 |
7 Sep 2006 | USD | 40.07 | 40.3 | 39.82 | 39.96 | 7.992 | -0.3 (-0.75%) | 47,700 |
6 Sep 2006 | USD | 40.39 | 40.58 | 40.26 | 40.26 | 8.052 | -0.44 (-1.08%) | 54,000 |
5 Sep 2006 | USD | 40.6 | 40.78 | 40.28 | 40.7 | 8.14 | +0.27 (+0.67%) | 80,300 |
4 Sep 2006 | USD | 40.43 | 40.43 | 40.43 | 40.43 | 8.086 | 0.0 (0.0%) | 0 |
1 Sep 2006 | USD | 40.52 | 40.59 | 40.31 | 40.43 | 8.086 | +0.26 (+0.65%) | 23,100 |
31 Aug 2006 | USD | 40.6 | 40.6 | 40.17 | 40.17 | 8.034 | -0.23 (-0.57%) | 34,400 |
30 Aug 2006 | USD | 40.13 | 40.47 | 40.05 | 40.4 | 8.08 | +0.2 (+0.50%) | 39,500 |
29 Aug 2006 | USD | 40.19 | 40.21 | 39.75 | 40.2 | 8.04 | -0.03 (-0.07%) | 65,300 |
28 Aug 2006 | USD | 39.55 | 40.27 | 39.55 | 40.23 | 8.046 | +0.49 (+1.23%) | 84,000 |
25 Aug 2006 | USD | 39.81 | 40.05 | 39.7299 | 39.74 | 7.948 | +0.05 (+0.13%) | 18,700 |
24 Aug 2006 | USD | 39.97 | 39.98 | 39.55 | 39.69 | 7.938 | +0.07 (+0.18%) | 20,100 |
23 Aug 2006 | USD | 39.99 | 40.12 | 39.53 | 39.62 | 7.924 | -0.22 (-0.55%) | 80,400 |
22 Aug 2006 | USD | 40.02 | 40.2 | 39.75 | 39.84 | 7.968 | -0.04 (-0.10%) | 144,700 |
21 Aug 2006 | USD | 40.12 | 40.13 | 39.85 | 39.88 | 7.976 | -0.61 (-1.51%) | 253,700 |