Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2006 | USD | 23.78 | 23.91 | 23.35 | 23.5 | 117.5 | -0.3 (-1.26%) | 951,300 |
3 Nov 2006 | USD | 24.12 | 24.27 | 23.48 | 23.8 | 119 | -0.32 (-1.33%) | 1,459,600 |
2 Nov 2006 | USD | 23.94 | 24.3 | 23.79 | 24.12 | 120.6 | +0.19 (+0.79%) | 994,900 |
1 Nov 2006 | USD | 24.33 | 24.6 | 23.75 | 23.93 | 119.65 | -0.3 (-1.24%) | 1,177,000 |
31 Oct 2006 | USD | 24.77 | 25.01 | 24.23 | 24.23 | 121.15 | -0.59 (-2.38%) | 1,202,400 |
30 Oct 2006 | USD | 24.69 | 25.06 | 24.35 | 24.82 | 124.1 | +0.14 (+0.57%) | 1,125,700 |
27 Oct 2006 | USD | 25.5 | 26 | 24.48 | 24.68 | 123.4 | -1.62 (-6.16%) | 3,240,200 |
26 Oct 2006 | USD | 26.01 | 26.85 | 26.01 | 26.3 | 131.5 | +0.09 (+0.34%) | 1,316,100 |
25 Oct 2006 | USD | 25.5 | 26.57 | 25.27 | 26.21 | 131.05 | +0.52 (+2.02%) | 1,141,500 |
24 Oct 2006 | USD | 24.96 | 25.69 | 24.96 | 25.69 | 128.45 | +0.53 (+2.11%) | 885,900 |
23 Oct 2006 | USD | 25.55 | 25.91 | 25 | 25.16 | 125.8 | -0.53 (-2.06%) | 1,397,300 |
20 Oct 2006 | USD | 26.15 | 26.15 | 25.45 | 25.69 | 128.45 | -0.26 (-1.00%) | 817,800 |
19 Oct 2006 | USD | 26.09 | 26.35 | 25.36 | 25.95 | 129.75 | +0.17 (+0.66%) | 1,076,700 |
18 Oct 2006 | USD | 26.41 | 26.59 | 25.74 | 25.78 | 128.9 | -0.21 (-0.81%) | 976,700 |
17 Oct 2006 | USD | 26.31 | 26.5 | 25.93 | 25.99 | 129.95 | -0.57 (-2.15%) | 1,111,200 |
16 Oct 2006 | USD | 26.01 | 26.97 | 26.01 | 26.56 | 132.8 | +0.56 (+2.15%) | 1,331,600 |
13 Oct 2006 | USD | 26.65 | 26.73 | 25.92 | 26 | 130 | -1.15 (-4.24%) | 1,092,800 |
12 Oct 2006 | USD | 26.39 | 27.21 | 26.39 | 27.15 | 135.75 | +0.87 (+3.31%) | 990,100 |
11 Oct 2006 | USD | 26.62 | 26.91 | 26 | 26.28 | 131.4 | -0.34 (-1.28%) | 1,529,900 |
10 Oct 2006 | USD | 26.2 | 27.02 | 26.01 | 26.62 | 133.1 | +1.25 (+4.93%) | 2,276,100 |
9 Oct 2006 | USD | 24.6 | 25.58 | 24.33 | 25.37 | 126.85 | +0.77 (+3.13%) | 1,205,200 |
6 Oct 2006 | USD | 24.72 | 24.83 | 24.47 | 24.6 | 123 | -0.28 (-1.13%) | 1,153,600 |
5 Oct 2006 | USD | 24.9 | 25.21 | 24.5 | 24.88 | 124.4 | +0.01 (+0.04%) | 1,234,300 |
4 Oct 2006 | USD | 24.21 | 25.17 | 23.95 | 24.87 | 124.35 | +0.56 (+2.30%) | 1,593,700 |
3 Oct 2006 | USD | 24.45 | 24.62 | 23.87 | 24.31 | 121.55 | +0.53 (+2.23%) | 2,155,600 |
2 Oct 2006 | USD | 23.41 | 24.16 | 23.14 | 23.78 | 118.9 | +0.28 (+1.19%) | 1,695,300 |
29 Sep 2006 | USD | 23.95 | 24.3 | 23.48 | 23.5 | 117.5 | -0.45 (-1.88%) | 1,551,100 |
28 Sep 2006 | USD | 23.92 | 24.28 | 23.6 | 23.95 | 119.75 | +0.08 (+0.34%) | 1,049,200 |
27 Sep 2006 | USD | 24.51 | 25.33 | 23.61 | 23.87 | 119.35 | -1.07 (-4.29%) | 2,536,100 |
26 Sep 2006 | USD | 23.5 | 25.66 | 23.43 | 24.94 | 124.7 | +1.18 (+4.97%) | 2,828,600 |