Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2006 | USD | 63.035 | 65.19 | 62.89 | 64.21 | 64.21 | +2.1 (+3.38%) | 1,413,000 |
9 Nov 2006 | USD | 63.3 | 63.59 | 61.6 | 62.11 | 62.11 | -1.02 (-1.62%) | 824,600 |
8 Nov 2006 | USD | 61.25 | 63.44 | 61.01 | 63.13 | 63.13 | +1.42 (+2.30%) | 1,031,600 |
7 Nov 2006 | USD | 61.54 | 62.26 | 61.4 | 61.71 | 61.71 | +0.29 (+0.47%) | 695,000 |
6 Nov 2006 | USD | 61.5 | 62.97 | 60.97 | 61.42 | 61.42 | +0.05 (+0.08%) | 1,251,900 |
3 Nov 2006 | USD | 60.29 | 61.95 | 59.62 | 61.37 | 61.37 | +1.04 (+1.72%) | 994,800 |
2 Nov 2006 | USD | 60.58 | 61.4 | 59.46 | 60.33 | 60.33 | -0.46 (-0.76%) | 774,400 |
1 Nov 2006 | USD | 61.84 | 62 | 60.52 | 60.79 | 60.79 | -0.89 (-1.44%) | 787,600 |
31 Oct 2006 | USD | 61.99 | 63.42 | 60.67 | 61.68 | 61.68 | +0.64 (+1.05%) | 2,224,000 |
30 Oct 2006 | USD | 62.8 | 62.8 | 59.65 | 61.04 | 61.04 | -1.96 (-3.11%) | 3,606,500 |
27 Oct 2006 | USD | 63.82 | 65.61 | 62.62 | 63 | 63 | -1.17 (-1.82%) | 1,202,100 |
26 Oct 2006 | USD | 63.9 | 65.78 | 63.11 | 64.17 | 64.17 | +0.22 (+0.34%) | 2,521,800 |
25 Oct 2006 | USD | 71.7 | 73.5 | 61.6 | 63.95 | 63.95 | -4.03 (-5.93%) | 11,741,100 |
24 Oct 2006 | USD | 67.98 | 72.7 | 66.43 | 67.98 | 67.98 | +1.05 (+1.57%) | 3,894,100 |
23 Oct 2006 | USD | 65.93 | 68.06 | 65.5 | 66.93 | 66.93 | +1.5 (+2.29%) | 1,676,300 |
20 Oct 2006 | USD | 65.2 | 65.62 | 64.8 | 65.43 | 65.43 | +0.24 (+0.37%) | 751,600 |
19 Oct 2006 | USD | 65.54 | 65.76 | 64.61 | 65.19 | 65.19 | -0.27 (-0.41%) | 880,800 |
18 Oct 2006 | USD | 65.3 | 65.69 | 64.36 | 65.46 | 65.46 | +0.5 (+0.77%) | 634,400 |
17 Oct 2006 | USD | 64.65 | 65.09 | 63.6 | 64.96 | 64.96 | -0.04 (-0.06%) | 933,900 |
16 Oct 2006 | USD | 65.57 | 65.94 | 64.63 | 65 | 65 | -0.23 (-0.35%) | 575,300 |
13 Oct 2006 | USD | 65.21 | 65.73 | 64.58 | 65.23 | 65.23 | +0.32 (+0.49%) | 672,900 |
12 Oct 2006 | USD | 64.93 | 65.75 | 63.6 | 64.91 | 64.91 | +0.62 (+0.96%) | 893,300 |
11 Oct 2006 | USD | 65.95 | 66.6 | 63.97 | 64.29 | 64.29 | -0.7 (-1.08%) | 1,403,900 |
10 Oct 2006 | USD | 67.9 | 70 | 64.63 | 64.99 | 64.99 | +0.16 (+0.25%) | 3,270,300 |
9 Oct 2006 | USD | 63.57 | 65.39 | 63.02 | 64.83 | 64.83 | +0.98 (+1.53%) | 877,900 |
6 Oct 2006 | USD | 64.23 | 65.52 | 63.51 | 63.85 | 63.85 | -0.51 (-0.79%) | 887,900 |
5 Oct 2006 | USD | 62.45 | 64.79 | 61.99 | 64.36 | 64.36 | +2.05 (+3.29%) | 1,656,200 |
4 Oct 2006 | USD | 59.12 | 62.71 | 59.12 | 62.31 | 62.31 | +3.16 (+5.34%) | 2,196,400 |
3 Oct 2006 | USD | 61.95 | 62.6 | 58.45 | 59.15 | 59.15 | -2.87 (-4.63%) | 1,642,800 |
2 Oct 2006 | USD | 62.15 | 62.3 | 60.31 | 62.02 | 62.02 | -0.27 (-0.43%) | 906,300 |