Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2006 | USD | 21.01 | 21.7 | 21.01 | 21.35 | 21.35 | -0.01 (-0.05%) | 537,900 |
8 Sep 2006 | USD | 21.65 | 21.65 | 21.07 | 21.36 | 21.36 | -0.32 (-1.48%) | 745,600 |
7 Sep 2006 | USD | 21.31 | 21.77 | 21.24 | 21.68 | 21.68 | +0.27 (+1.26%) | 610,900 |
6 Sep 2006 | USD | 21.31 | 21.55 | 21.17 | 21.41 | 21.41 | -0.04 (-0.19%) | 606,300 |
5 Sep 2006 | USD | 21.3 | 21.5 | 21.04 | 21.45 | 21.45 | +0.08 (+0.37%) | 276,800 |
4 Sep 2006 | USD | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.0 (0.0%) | 0 |
1 Sep 2006 | USD | 20.84 | 21.48 | 20.82 | 21.37 | 21.37 | +0.52 (+2.49%) | 347,700 |
31 Aug 2006 | USD | 20.77 | 20.87 | 20.42 | 20.85 | 20.85 | -0.02 (-0.10%) | 677,600 |
30 Aug 2006 | USD | 20.4 | 21.31 | 20.3 | 20.87 | 20.87 | +0.58 (+2.86%) | 1,463,700 |
29 Aug 2006 | USD | 19.61 | 20.89 | 18.6 | 20.29 | 20.29 | +0.63 (+3.20%) | 4,513,200 |
28 Aug 2006 | USD | 19.88 | 20.34 | 19.59 | 19.66 | 19.66 | -0.24 (-1.21%) | 296,800 |
25 Aug 2006 | USD | 20.5 | 20.68 | 18.93 | 19.9 | 19.9 | -0.84 (-4.05%) | 1,991,800 |
24 Aug 2006 | USD | 20.86 | 20.93 | 20.53 | 20.74 | 20.74 | -0.11 (-0.53%) | 138,200 |
23 Aug 2006 | USD | 20.59 | 20.91 | 20.59 | 20.85 | 20.85 | +0.2 (+0.97%) | 182,000 |
22 Aug 2006 | USD | 20.37 | 20.76 | 20.29 | 20.65 | 20.65 | +0.35 (+1.72%) | 136,900 |
21 Aug 2006 | USD | 20.38 | 20.64 | 20.3 | 20.3 | 20.3 | -0.08 (-0.39%) | 112,800 |
18 Aug 2006 | USD | 20.22 | 20.42 | 20.1 | 20.38 | 20.38 | +0.15 (+0.74%) | 325,900 |
17 Aug 2006 | USD | 20.17 | 20.38 | 20.01 | 20.23 | 20.23 | -0.05 (-0.25%) | 127,100 |
16 Aug 2006 | USD | 20.1 | 20.51 | 20.1 | 20.28 | 20.28 | +0.33 (+1.65%) | 84,000 |
15 Aug 2006 | USD | 19.95 | 20.04 | 19.82 | 19.95 | 19.95 | +0.25 (+1.27%) | 172,500 |
14 Aug 2006 | USD | 20.05 | 20.11 | 19.7 | 19.7 | 19.7 | -0.32 (-1.60%) | 98,500 |
11 Aug 2006 | USD | 19.98 | 20.18 | 19.91 | 20.02 | 20.02 | +0.07 (+0.35%) | 79,300 |
10 Aug 2006 | USD | 20.05 | 20.08 | 19.74 | 19.95 | 19.95 | -0.16 (-0.80%) | 161,900 |
9 Aug 2006 | USD | 21.05 | 21.31 | 20.01 | 20.11 | 20.11 | -0.79 (-3.78%) | 460,500 |
8 Aug 2006 | USD | 20.42 | 21.53 | 20.42 | 20.9 | 20.9 | +0.83 (+4.14%) | 1,484,900 |
7 Aug 2006 | USD | 19.72 | 20.2 | 19.57 | 20.07 | 20.07 | +0.3 (+1.52%) | 94,000 |
4 Aug 2006 | USD | 19.79 | 19.9 | 19.6 | 19.77 | 19.77 | +0.08 (+0.41%) | 132,700 |
3 Aug 2006 | USD | 19.8 | 19.99 | 19.63 | 19.69 | 19.69 | -0.21 (-1.06%) | 156,200 |
2 Aug 2006 | USD | 19.7 | 19.99 | 19.64 | 19.9 | 19.9 | +0.26 (+1.32%) | 321,400 |
1 Aug 2006 | USD | 19.7 | 19.77 | 19.44 | 19.64 | 19.64 | -0.07 (-0.36%) | 373,600 |