Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2006 | USD | 63.1 | 63.96 | 62.01 | 62.29 | 62.29 | -0.78 (-1.24%) | 761,800 |
28 Sep 2006 | USD | 62.34 | 64.38 | 61.72 | 63.07 | 63.07 | +0.73 (+1.17%) | 1,062,700 |
27 Sep 2006 | USD | 61.2 | 62.65 | 60.66 | 62.34 | 62.34 | +0.97 (+1.58%) | 915,700 |
26 Sep 2006 | USD | 60.61 | 61.97 | 60.221 | 61.37 | 61.37 | +0.76 (+1.25%) | 1,039,500 |
25 Sep 2006 | USD | 60.7 | 60.97 | 59.84 | 60.61 | 60.61 | -0.09 (-0.15%) | 1,012,000 |
22 Sep 2006 | USD | 60.71 | 61.15 | 60.02 | 60.7 | 60.7 | +0.2 (+0.33%) | 954,500 |
21 Sep 2006 | USD | 61.7 | 62.5 | 59.9 | 60.5 | 60.5 | -1.25 (-2.02%) | 1,175,700 |
20 Sep 2006 | USD | 59.48 | 63.49 | 58.76 | 61.75 | 61.75 | +3.15 (+5.38%) | 2,275,200 |
19 Sep 2006 | USD | 59.4 | 60.2 | 57.76 | 58.6 | 58.6 | -0.6 (-1.01%) | 1,020,200 |
18 Sep 2006 | USD | 59.76 | 60.2 | 58.45 | 59.2 | 59.2 | -0.15 (-0.25%) | 1,443,800 |
15 Sep 2006 | USD | 60.85 | 61.1 | 58.71 | 59.35 | 59.35 | -0.93 (-1.54%) | 1,481,600 |
14 Sep 2006 | USD | 60.17 | 62.08 | 59.7 | 60.28 | 60.28 | -0.3 (-0.50%) | 1,683,600 |
13 Sep 2006 | USD | 59.38 | 60.93 | 58.61 | 60.58 | 60.58 | +1.11 (+1.87%) | 2,370,500 |
12 Sep 2006 | USD | 57.11 | 59.92 | 56.51 | 59.47 | 59.47 | +2.07 (+3.61%) | 2,674,400 |
11 Sep 2006 | USD | 52.44 | 57.4 | 52.44 | 57.4 | 57.4 | +4.41 (+8.32%) | 3,212,600 |
8 Sep 2006 | USD | 52.41 | 53.31 | 52.15 | 52.99 | 52.99 | +0.69 (+1.32%) | 798,100 |
7 Sep 2006 | USD | 51.5 | 52.76 | 50.78 | 52.3 | 52.3 | +0.54 (+1.04%) | 1,107,900 |
6 Sep 2006 | USD | 51.6 | 52.45 | 51.34 | 51.76 | 51.76 | -1.31 (-2.47%) | 1,260,700 |
5 Sep 2006 | USD | 49.01 | 53.44 | 49.01 | 53.07 | 53.07 | +3.12 (+6.25%) | 2,429,700 |
4 Sep 2006 | USD | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0.0 (0.0%) | 0 |
1 Sep 2006 | USD | 49.4 | 50.7 | 49.31 | 49.95 | 49.95 | +0.27 (+0.54%) | 888,800 |
31 Aug 2006 | USD | 48.62 | 50.12 | 46.734 | 49.68 | 49.68 | +0.57 (+1.16%) | 2,205,300 |
30 Aug 2006 | USD | 51.85 | 51.86 | 48.51 | 49.11 | 49.11 | -2.24 (-4.36%) | 1,711,500 |
29 Aug 2006 | USD | 51.5 | 51.85 | 51.01 | 51.35 | 51.35 | -0.01 (-0.02%) | 634,500 |
28 Aug 2006 | USD | 51.02 | 52.75 | 50.68 | 51.36 | 51.36 | +0.13 (+0.25%) | 701,200 |
25 Aug 2006 | USD | 50.03 | 51.42 | 49.6 | 51.23 | 51.23 | +1.18 (+2.36%) | 1,163,500 |
24 Aug 2006 | USD | 49.79 | 50.61 | 49.49 | 50.05 | 50.05 | +0.66 (+1.34%) | 1,179,000 |
23 Aug 2006 | USD | 50.64 | 50.82 | 49.11 | 49.39 | 49.39 | -1.26 (-2.49%) | 1,034,400 |
22 Aug 2006 | USD | 50.58 | 51.16 | 49.84 | 50.65 | 50.65 | -0.02 (-0.04%) | 1,259,400 |
21 Aug 2006 | USD | 53.38 | 53.38 | 50.17 | 50.67 | 50.67 | -2.41 (-4.54%) | 2,235,300 |