Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2006 | USD | 43.5 | 43.67 | 41.96 | 42.58 | 42.58 | -1.42 (-3.23%) | 800,300 |
6 Sep 2006 | USD | 46 | 46.23 | 43.94 | 44 | 44 | -2.68 (-5.74%) | 646,600 |
5 Sep 2006 | USD | 45.45 | 46.94 | 44.59 | 46.68 | 46.68 | +1.83 (+4.08%) | 736,400 |
4 Sep 2006 | USD | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.0 (0.0%) | 0 |
1 Sep 2006 | USD | 43.85 | 45.21 | 42.77 | 44.85 | 44.85 | +1.48 (+3.41%) | 543,100 |
31 Aug 2006 | USD | 43.55 | 43.78 | 42.63 | 43.37 | 43.37 | +0.42 (+0.98%) | 650,900 |
30 Aug 2006 | USD | 44.23 | 44.49 | 42.79 | 42.95 | 42.95 | -1.03 (-2.34%) | 550,900 |
29 Aug 2006 | USD | 43.59 | 43.98 | 42.46 | 43.98 | 43.98 | +0.79 (+1.83%) | 401,600 |
28 Aug 2006 | USD | 42.98 | 43.98 | 42.65 | 43.19 | 43.19 | -0.23 (-0.53%) | 247,000 |
25 Aug 2006 | USD | 42.94 | 44.1 | 42.81 | 43.42 | 43.42 | +0.23 (+0.53%) | 294,400 |
24 Aug 2006 | USD | 44.18 | 44.29 | 42.43 | 43.19 | 43.19 | -0.84 (-1.91%) | 480,700 |
23 Aug 2006 | USD | 44.7 | 45.48 | 43.48 | 44.03 | 44.03 | -0.52 (-1.17%) | 435,400 |
22 Aug 2006 | USD | 45.45 | 46.01 | 44.07 | 44.55 | 44.55 | -0.97 (-2.13%) | 545,800 |
21 Aug 2006 | USD | 44.9 | 46.23 | 44.89 | 45.52 | 45.52 | +0.57 (+1.27%) | 570,100 |
18 Aug 2006 | USD | 45.69 | 46.25 | 44.79 | 44.95 | 44.95 | -0.74 (-1.62%) | 856,700 |
17 Aug 2006 | USD | 46.1 | 46.55 | 45.31 | 45.69 | 45.69 | -0.98 (-2.10%) | 557,300 |
16 Aug 2006 | USD | 45.33 | 46.94 | 45.17 | 46.67 | 46.67 | +2.1 (+4.71%) | 735,600 |
15 Aug 2006 | USD | 43.28 | 44.84 | 42.42 | 44.57 | 44.57 | +2.37 (+5.62%) | 845,300 |
14 Aug 2006 | USD | 42.21 | 43.61 | 41.83 | 42.2 | 42.2 | -0.59 (-1.38%) | 634,600 |
11 Aug 2006 | USD | 44.02 | 44.05 | 42.25 | 42.79 | 42.79 | -0.97 (-2.22%) | 539,900 |
10 Aug 2006 | USD | 43.15 | 43.94 | 42.4 | 43.76 | 43.76 | -0.25 (-0.57%) | 939,000 |
9 Aug 2006 | USD | 46.4 | 46.4 | 44.01 | 44.01 | 44.01 | -1.63 (-3.57%) | 878,100 |
8 Aug 2006 | USD | 47.28 | 47.46 | 45.31 | 45.64 | 45.64 | -1.41 (-3.00%) | 650,300 |
7 Aug 2006 | USD | 45.69 | 48.27 | 45.53 | 47.05 | 47.05 | +0.75 (+1.62%) | 634,300 |
4 Aug 2006 | USD | 48.26 | 48.96 | 45.41 | 46.3 | 46.3 | -1.24 (-2.61%) | 692,500 |
3 Aug 2006 | USD | 46.6 | 48.19 | 46 | 47.54 | 47.54 | +0.04 (+0.08%) | 750,200 |
2 Aug 2006 | USD | 46.06 | 48.5 | 46.01 | 47.5 | 47.5 | +1.63 (+3.55%) | 949,900 |
1 Aug 2006 | USD | 44.2 | 46.26 | 43.7 | 45.87 | 45.87 | -0.21 (-0.46%) | 1,172,000 |
31 Jul 2006 | USD | 46.45 | 47.65 | 45.3 | 46.08 | 46.08 | -0.37 (-0.80%) | 1,436,000 |
28 Jul 2006 | USD | 43.69 | 46.71 | 43.59 | 46.45 | 46.45 | +2.85 (+6.54%) | 1,136,400 |