Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Aug 2006 | USD | 53.23 | 53.8236 | 53.1 | 53.75 | 10.75 | +0.54 (+1.01%) | 25,000 |
25 Aug 2006 | USD | 53.13 | 53.39 | 53.11 | 53.21 | 10.642 | -0.43 (-0.80%) | 79,000 |
24 Aug 2006 | USD | 53.23 | 53.64 | 53.23 | 53.64 | 10.728 | +0.61 (+1.15%) | 42,000 |
23 Aug 2006 | USD | 53.2 | 53.25 | 52.84 | 53.03 | 10.606 | -0.04 (-0.08%) | 91,500 |
22 Aug 2006 | USD | 53.1 | 53.33 | 53.06 | 53.07 | 10.614 | +0.15 (+0.28%) | 62,500 |
21 Aug 2006 | USD | 53.1 | 53.1 | 52.83 | 52.92 | 10.584 | +0.08 (+0.15%) | 570,500 |
18 Aug 2006 | USD | 52.68 | 52.85 | 52.55 | 52.84 | 10.568 | -0.08 (-0.15%) | 44,000 |
17 Aug 2006 | USD | 52.6 | 53.01 | 52.6 | 52.92 | 10.584 | +0.43 (+0.82%) | 44,000 |
16 Aug 2006 | USD | 52.46 | 52.52 | 52.22 | 52.49 | 10.498 | +0.31 (+0.59%) | 54,500 |
15 Aug 2006 | USD | 52.12 | 52.28 | 52.07 | 52.18 | 10.436 | +0.34 (+0.66%) | 104,500 |
14 Aug 2006 | USD | 52 | 52.2 | 51.84 | 51.84 | 10.368 | +0.14 (+0.27%) | 39,500 |
11 Aug 2006 | USD | 51.9 | 51.99 | 51.64 | 51.7 | 10.34 | -0.47 (-0.90%) | 11,000 |
10 Aug 2006 | USD | 51.53 | 52.17 | 51.53 | 52.17 | 10.434 | +0.39 (+0.75%) | 41,000 |
9 Aug 2006 | USD | 52.36 | 52.42 | 51.78 | 51.78 | 10.356 | -0.17 (-0.33%) | 69,000 |
8 Aug 2006 | USD | 51.9 | 52.31 | 51.9 | 51.95 | 10.39 | +0.4 (+0.78%) | 823,000 |
7 Aug 2006 | USD | 51.3 | 51.65 | 51.3 | 51.55 | 10.31 | +0.15 (+0.29%) | 74,000 |
4 Aug 2006 | USD | 51.63 | 51.72 | 51.25 | 51.4 | 10.28 | +0.35 (+0.69%) | 64,000 |
3 Aug 2006 | USD | 51.15 | 51.34 | 51.01 | 51.05 | 10.21 | -0.33 (-0.64%) | 183,000 |
2 Aug 2006 | USD | 51.65 | 51.66 | 51.28 | 51.38 | 10.276 | +1.07 (+2.13%) | 209,000 |
1 Aug 2006 | USD | 50.3 | 50.4 | 50.09 | 50.31 | 10.062 | -0.08 (-0.16%) | 16,000 |
31 Jul 2006 | USD | 50 | 50.6428 | 50 | 50.39 | 10.078 | +0.18 (+0.36%) | 60,000 |
28 Jul 2006 | USD | 51.17 | 51.23 | 50.01 | 50.21 | 10.042 | -0.71 (-1.39%) | 1,391,000 |
27 Jul 2006 | USD | 50.94 | 51.01 | 50.5 | 50.92 | 10.184 | -1.54 (-2.94%) | 700,000 |
26 Jul 2006 | USD | 52.75 | 52.75 | 52.3801 | 52.46 | 10.492 | -0.47 (-0.89%) | 111,000 |
25 Jul 2006 | USD | 52.5 | 53.08 | 52.35 | 52.93 | 10.586 | +0.38 (+0.72%) | 319,000 |