Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2006 | USD | 58.45 | 58.52 | 57.93 | 58.1 | 58.1 | -0.19 (-0.33%) | 47,800 |
22 Aug 2006 | USD | 58.26 | 58.43 | 58.2056 | 58.29 | 58.29 | -0.03 (-0.05%) | 22,400 |
21 Aug 2006 | USD | 58.25 | 58.39 | 58.22 | 58.32 | 58.32 | -0.04 (-0.07%) | 9,300 |
18 Aug 2006 | USD | 58.16 | 58.37 | 58.15 | 58.36 | 58.36 | +0.11 (+0.19%) | 40,100 |
17 Aug 2006 | USD | 58.38 | 58.4 | 58.19 | 58.25 | 58.25 | -0.02 (-0.03%) | 36,700 |
16 Aug 2006 | USD | 58.24 | 58.35 | 58.01 | 58.27 | 58.27 | +0.3 (+0.52%) | 62,300 |
15 Aug 2006 | USD | 57.82 | 57.97 | 57.7001 | 57.97 | 57.97 | +0.72 (+1.26%) | 10,300 |
14 Aug 2006 | USD | 57.48 | 57.78 | 57.25 | 57.25 | 57.25 | +0.02 (+0.03%) | 10,200 |
11 Aug 2006 | USD | 57.26 | 57.26 | 56.95 | 57.23 | 57.23 | -0.15 (-0.26%) | 117,100 |
10 Aug 2006 | USD | 56.77 | 57.4 | 56.77 | 57.3799 | 57.3799 | +0.38 (+0.67%) | 11,100 |
9 Aug 2006 | USD | 57.46 | 57.64 | 57 | 57 | 57 | -0.26 (-0.45%) | 13,700 |
8 Aug 2006 | USD | 57.6 | 57.73 | 57.2 | 57.26 | 57.26 | -0.16 (-0.28%) | 28,700 |
7 Aug 2006 | USD | 57.59 | 57.59 | 57.3 | 57.42 | 57.42 | -0.06 (-0.10%) | 15,200 |
4 Aug 2006 | USD | 58 | 58.09 | 57.41 | 57.48 | 57.48 | -0.23 (-0.40%) | 12,100 |
3 Aug 2006 | USD | 57.35 | 57.71 | 57.2 | 57.71 | 57.71 | +0.42 (+0.73%) | 2,500 |
2 Aug 2006 | USD | 57.39 | 57.58 | 57.25 | 57.2901 | 57.2901 | +0.08 (+0.14%) | 17,600 |
1 Aug 2006 | USD | 57.22 | 57.26 | 56.87 | 57.21 | 57.21 | -0.07 (-0.12%) | 10,000 |
31 Jul 2006 | USD | 57.42 | 57.45 | 57.1175 | 57.28 | 57.28 | -0.23 (-0.40%) | 9,700 |
28 Jul 2006 | USD | 57.09 | 57.63 | 57.09 | 57.5101 | 57.5101 | +0.76 (+1.34%) | 10,800 |
27 Jul 2006 | USD | 57.35 | 57.35 | 56.75 | 56.75 | 56.75 | -0.33 (-0.58%) | 44,900 |
26 Jul 2006 | USD | 56.8 | 57.27 | 56.77 | 57.08 | 57.08 | -0.03 (-0.05%) | 11,500 |
25 Jul 2006 | USD | 56.91 | 57.1692 | 56.714 | 57.11 | 57.11 | +0.17 (+0.30%) | 9,800 |
24 Jul 2006 | USD | 56.35 | 56.94 | 56.35 | 56.94 | 56.94 | +0.98 (+1.75%) | 23,800 |
21 Jul 2006 | USD | 56.25 | 56.25 | 55.92 | 55.96 | 55.96 | -0.21 (-0.37%) | 7,000 |
20 Jul 2006 | USD | 56.47 | 56.54 | 56.1701 | 56.1701 | 56.1701 | -0.29 (-0.51%) | 14,000 |
19 Jul 2006 | USD | 55.66 | 56.46 | 55.66 | 56.46 | 56.46 | +1.13 (+2.04%) | 13,600 |
18 Jul 2006 | USD | 55.17 | 55.33 | 54.82 | 55.33 | 55.33 | +0.28 (+0.51%) | 21,200 |
17 Jul 2006 | USD | 54.91 | 55.15 | 54.72 | 55.05 | 55.05 | +0.18 (+0.33%) | 8,600 |
14 Jul 2006 | USD | 54.97 | 54.99 | 54.5 | 54.87 | 54.87 | -0.02 (-0.04%) | 65,800 |
13 Jul 2006 | USD | 55.25 | 55.31 | 54.81 | 54.89 | 54.89 | -0.62 (-1.12%) | 10,100 |