Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2006 | USD | 52.86 | 52.86 | 52.3248 | 52.47 | 10.494 | -0.54 (-1.02%) | 98,000 |
6 Oct 2006 | USD | 53.87 | 53.87 | 52.91 | 53.01 | 10.602 | -0.86 (-1.60%) | 704,000 |
5 Oct 2006 | USD | 53.33 | 53.87 | 52.98 | 53.87 | 10.774 | +0.66 (+1.24%) | 417,000 |
4 Oct 2006 | USD | 52.5 | 53.21 | 52.35 | 53.21 | 10.642 | +0.61 (+1.16%) | 116,000 |
3 Oct 2006 | USD | 52.89 | 52.89 | 52.6 | 52.6 | 10.52 | -0.36 (-0.68%) | 81,500 |
2 Oct 2006 | USD | 53.2 | 53.2 | 52.8 | 52.96 | 10.592 | -0.3 (-0.56%) | 143,000 |
29 Sep 2006 | USD | 53.39 | 53.39 | 53.1 | 53.26 | 10.652 | +0.01 (+0.02%) | 132,000 |
28 Sep 2006 | USD | 53.35 | 53.35 | 53.07 | 53.25 | 10.65 | -0.1 (-0.19%) | 165,000 |
27 Sep 2006 | USD | 53.33 | 53.5 | 53.19 | 53.35 | 10.67 | -0.19 (-0.35%) | 132,000 |
26 Sep 2006 | USD | 53.17 | 53.57 | 53.044 | 53.54 | 10.708 | +0.21 (+0.39%) | 393,000 |
25 Sep 2006 | USD | 53.34 | 53.34 | 52.99 | 53.33 | 10.666 | +0.02 (+0.04%) | 326,500 |
22 Sep 2006 | USD | 53.92 | 53.99 | 53.25 | 53.31 | 10.662 | -0.61 (-1.13%) | 133,000 |
21 Sep 2006 | USD | 54.72 | 54.724 | 53.83 | 53.92 | 10.784 | -0.85 (-1.55%) | 276,500 |
20 Sep 2006 | USD | 54.6 | 54.93 | 54.58 | 54.77 | 10.954 | +0.34 (+0.62%) | 632,500 |
19 Sep 2006 | USD | 54.2 | 54.44 | 54.1 | 54.43 | 10.886 | +0.26 (+0.48%) | 199,500 |
18 Sep 2006 | USD | 54.6 | 54.6 | 54.11 | 54.17 | 10.834 | -0.47 (-0.86%) | 209,500 |
15 Sep 2006 | USD | 54.74 | 54.9 | 54.62 | 54.64 | 10.928 | -0.12 (-0.22%) | 55,000 |
14 Sep 2006 | USD | 54.95 | 54.95 | 54.6 | 54.76 | 10.952 | -0.35 (-0.64%) | 73,000 |
13 Sep 2006 | USD | 55.17 | 55.28 | 55.02 | 55.11 | 11.022 | -0.07 (-0.13%) | 76,500 |
12 Sep 2006 | USD | 54.36 | 55.19 | 54.35 | 55.18 | 11.036 | +0.98 (+1.81%) | 248,000 |
11 Sep 2006 | USD | 53.48 | 54.31 | 53.2501 | 54.2 | 10.84 | +0.68 (+1.27%) | 92,500 |
8 Sep 2006 | USD | 53.26 | 53.67 | 53.23 | 53.52 | 10.704 | +0.49 (+0.92%) | 75,500 |
7 Sep 2006 | USD | 53.22 | 53.22 | 52.91 | 53.03 | 10.606 | -0.24 (-0.45%) | 248,000 |
6 Sep 2006 | USD | 53.51 | 53.536 | 53.27 | 53.27 | 10.654 | -0.49 (-0.91%) | 194,000 |
5 Sep 2006 | USD | 54.11 | 54.11 | 53.73 | 53.76 | 10.752 | -0.26 (-0.48%) | 97,000 |
4 Sep 2006 | USD | 54.02 | 54.02 | 54.02 | 54.02 | 10.804 | 0.0 (0.0%) | 0 |
1 Sep 2006 | USD | 54.1 | 54.19 | 53.84 | 54.02 | 10.804 | -0.15 (-0.28%) | 41,000 |
31 Aug 2006 | USD | 54.29 | 54.29 | 53.89 | 54.17 | 10.834 | -0.18 (-0.33%) | 32,000 |
30 Aug 2006 | USD | 54.2 | 54.52 | 54.2 | 54.35 | 10.87 | +0.26 (+0.48%) | 126,500 |
29 Aug 2006 | USD | 53.74 | 54.1 | 53.74 | 54.09 | 10.818 | +0.34 (+0.63%) | 64,000 |