Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2006 | USD | 40.44 | 40.55 | 39.98 | 40.49 | 8.098 | +0.13 (+0.32%) | 122,200 |
17 Aug 2006 | USD | 39.7 | 40.46 | 39.7 | 40.36 | 8.072 | +0.55 (+1.38%) | 65,800 |
16 Aug 2006 | USD | 39.6 | 39.87 | 39.3 | 39.81 | 7.962 | +0.51 (+1.30%) | 251,300 |
15 Aug 2006 | USD | 38.48 | 39.38 | 38.48 | 39.3 | 7.86 | +1.11 (+2.91%) | 142,200 |
14 Aug 2006 | USD | 38.2 | 38.53 | 37.92 | 38.19 | 7.638 | +0.35 (+0.92%) | 38,400 |
11 Aug 2006 | USD | 37.88 | 37.88 | 37.6101 | 37.84 | 7.568 | -0.06 (-0.16%) | 10,500 |
10 Aug 2006 | USD | 37.4 | 38 | 37.4 | 37.9 | 7.58 | +0.38 (+1.01%) | 19,300 |
9 Aug 2006 | USD | 37.69 | 38.22 | 37.49 | 37.52 | 7.504 | +0.04 (+0.11%) | 33,400 |
8 Aug 2006 | USD | 37.75 | 37.91 | 37.3 | 37.48 | 7.496 | -0.15 (-0.40%) | 11,400 |
7 Aug 2006 | USD | 37.7 | 37.7 | 37.4052 | 37.63 | 7.526 | -0.25 (-0.66%) | 24,200 |
4 Aug 2006 | USD | 38.63 | 38.68 | 37.6 | 37.88 | 7.576 | -0.28 (-0.73%) | 38,500 |
3 Aug 2006 | USD | 37.68 | 38.3 | 37.68 | 38.16 | 7.632 | +0.03 (+0.08%) | 35,400 |
2 Aug 2006 | USD | 37.43 | 38.32 | 37.43 | 38.13 | 7.626 | +0.95 (+2.56%) | 41,600 |
1 Aug 2006 | USD | 37.46 | 37.46 | 36.88 | 37.18 | 7.436 | -0.47 (-1.25%) | 41,400 |
31 Jul 2006 | USD | 37.45 | 37.66 | 37.22 | 37.65 | 7.53 | +0.2 (+0.53%) | 12,900 |
28 Jul 2006 | USD | 37.13 | 37.57 | 37.1 | 37.45 | 7.49 | +0.47 (+1.27%) | 23,000 |
27 Jul 2006 | USD | 37.44 | 37.8 | 36.96 | 36.98 | 7.396 | -0.16 (-0.43%) | 53,500 |
26 Jul 2006 | USD | 36.68 | 37.2 | 36.68 | 37.14 | 7.428 | +0.39 (+1.06%) | 40,100 |
25 Jul 2006 | USD | 36.64 | 36.97 | 36.49 | 36.75 | 7.35 | +0.19 (+0.52%) | 28,100 |
24 Jul 2006 | USD | 36.24 | 36.61 | 36.124 | 36.56 | 7.312 | +0.56 (+1.56%) | 47,100 |
21 Jul 2006 | USD | 36.05 | 36.1922 | 35.91 | 36 | 7.2 | -0.12 (-0.33%) | 34,600 |
20 Jul 2006 | USD | 36.46 | 36.46 | 36.12 | 36.12 | 7.224 | -0.45 (-1.23%) | 17,900 |
19 Jul 2006 | USD | 35.74 | 36.71 | 35.74 | 36.57 | 7.314 | +0.87 (+2.44%) | 41,100 |
18 Jul 2006 | USD | 35.8 | 35.9 | 35.3201 | 35.7 | 7.14 | +0.02 (+0.06%) | 26,500 |
17 Jul 2006 | USD | 35.59 | 35.68 | 35.4 | 35.68 | 7.136 | +0.03 (+0.08%) | 11,900 |
14 Jul 2006 | USD | 35.73 | 35.75 | 35.44 | 35.65 | 7.13 | 0.0 (0.0%) | 89,400 |
13 Jul 2006 | USD | 35.7 | 36 | 35.46 | 35.65 | 7.13 | -0.24 (-0.67%) | 148,000 |
12 Jul 2006 | USD | 36.3 | 36.43 | 35.82 | 35.89 | 7.178 | -0.54 (-1.48%) | 44,700 |
11 Jul 2006 | USD | 36.21 | 36.45 | 35.95 | 36.43 | 7.286 | +0.17 (+0.47%) | 70,100 |
10 Jul 2006 | USD | 36.7 | 36.83 | 36.14 | 36.26 | 7.252 | -0.48 (-1.31%) | 40,700 |