Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2006 | USD | 33.3 | 33.48 | 33.28 | 33.39 | 33.39 | +0.09 (+0.27%) | 25,000 |
28 Sep 2006 | USD | 33.32 | 33.5 | 33.24 | 33.3 | 33.3 | -0.01 (-0.03%) | 27,300 |
27 Sep 2006 | USD | 33.25 | 33.5 | 33.21 | 33.31 | 33.31 | +0.1 (+0.30%) | 50,100 |
26 Sep 2006 | USD | 33.08 | 33.26 | 32.99 | 33.21 | 33.21 | +0.3 (+0.91%) | 32,900 |
25 Sep 2006 | USD | 32.87 | 33.1 | 32.66 | 32.91 | 32.91 | -0.1 (-0.30%) | 52,200 |
22 Sep 2006 | USD | 33.15 | 33.19 | 32.98 | 33.01 | 33.01 | +0.01 (+0.03%) | 59,000 |
21 Sep 2006 | USD | 32.99 | 33.21 | 32.8 | 33 | 33 | +0.06 (+0.18%) | 35,600 |
20 Sep 2006 | USD | 32.76 | 33.01 | 32.76 | 32.94 | 32.94 | +0.16 (+0.49%) | 99,900 |
19 Sep 2006 | USD | 32.82 | 32.93 | 32.45 | 32.78 | 32.78 | -0.3 (-0.91%) | 111,400 |
18 Sep 2006 | USD | 32.89 | 33.15 | 32.84 | 33.08 | 33.08 | 0.0 (0.0%) | 28,200 |
15 Sep 2006 | USD | 33.1 | 33.17 | 32.79 | 33.08 | 33.08 | -0.18 (-0.54%) | 122,700 |
14 Sep 2006 | USD | 33.36 | 33.55 | 33.14 | 33.26 | 33.26 | -0.21 (-0.63%) | 33,700 |
13 Sep 2006 | USD | 33.34 | 33.63 | 33.15 | 33.47 | 33.47 | -0.2 (-0.59%) | 69,200 |
12 Sep 2006 | USD | 33.38 | 33.8 | 33.34 | 33.67 | 33.67 | +0.2 (+0.60%) | 71,700 |
11 Sep 2006 | USD | 33.3 | 33.53 | 33.25 | 33.47 | 33.47 | +0.37 (+1.12%) | 41,800 |
8 Sep 2006 | USD | 33.07 | 33.2 | 32.92 | 33.1 | 33.1 | -0.03 (-0.09%) | 62,200 |
7 Sep 2006 | USD | 33 | 33.3 | 33 | 33.13 | 33.13 | -0.3 (-0.90%) | 22,300 |
6 Sep 2006 | USD | 33.5 | 33.57 | 33.41 | 33.43 | 33.43 | -0.28 (-0.83%) | 21,000 |
5 Sep 2006 | USD | 33.75 | 33.75 | 33.56 | 33.71 | 33.71 | -0.04 (-0.12%) | 14,200 |
4 Sep 2006 | USD | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.0 (0.0%) | 0 |
1 Sep 2006 | USD | 33.55 | 33.96 | 33.45 | 33.75 | 33.75 | -0.02 (-0.06%) | 40,000 |
31 Aug 2006 | USD | 33.71 | 33.84 | 33.61 | 33.77 | 33.77 | -0.15 (-0.44%) | 31,700 |
30 Aug 2006 | USD | 33.97 | 34.05 | 33.87 | 33.92 | 33.92 | -0.28 (-0.82%) | 35,800 |
29 Aug 2006 | USD | 33.84 | 34.3 | 33.8 | 34.2 | 34.2 | +0.57 (+1.69%) | 55,900 |
28 Aug 2006 | USD | 33.47 | 33.66 | 33.4 | 33.63 | 33.63 | +0.55 (+1.66%) | 19,000 |
25 Aug 2006 | USD | 33.24 | 33.29 | 33.06 | 33.08 | 33.08 | -0.06 (-0.18%) | 21,500 |
24 Aug 2006 | USD | 33.09 | 33.21 | 32.89 | 33.14 | 33.14 | +0.22 (+0.67%) | 18,700 |
23 Aug 2006 | USD | 33.08 | 33.14 | 32.88 | 32.92 | 32.92 | +0.03 (+0.09%) | 58,800 |
22 Aug 2006 | USD | 32.75 | 32.98 | 32.69 | 32.89 | 32.89 | -0.22 (-0.66%) | 20,000 |
21 Aug 2006 | USD | 33.02 | 33.21 | 32.95 | 33.11 | 33.11 | +0.13 (+0.39%) | 26,600 |