Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2006 | USD | 36 | 36.18 | 35.63 | 36.12 | 36.12 | +0.1 (+0.28%) | 164,800 |
21 Sep 2006 | USD | 36.7 | 36.9 | 35.94 | 36.02 | 36.02 | -0.52 (-1.42%) | 139,700 |
20 Sep 2006 | USD | 36.55 | 37 | 36.17 | 36.54 | 36.54 | +0.24 (+0.66%) | 209,000 |
19 Sep 2006 | USD | 36.63 | 36.77 | 35.37 | 36.3 | 36.3 | -0.33 (-0.90%) | 217,400 |
18 Sep 2006 | USD | 36.55 | 36.96 | 36.39 | 36.63 | 36.63 | -0.17 (-0.46%) | 155,600 |
15 Sep 2006 | USD | 36.69 | 37.14 | 36.48 | 36.8 | 36.8 | +0.46 (+1.27%) | 277,200 |
14 Sep 2006 | USD | 36.8 | 36.8 | 35.94 | 36.34 | 36.34 | -0.69 (-1.86%) | 123,200 |
13 Sep 2006 | USD | 36.02 | 37.04 | 35.99 | 37.03 | 37.03 | +0.93 (+2.58%) | 314,200 |
12 Sep 2006 | USD | 34.17 | 36.21 | 33.97 | 36.1 | 36.1 | +2.25 (+6.65%) | 366,900 |
11 Sep 2006 | USD | 33.63 | 33.99 | 32.85 | 33.85 | 33.85 | -0.03 (-0.09%) | 188,100 |
8 Sep 2006 | USD | 34.28 | 34.28 | 33.55 | 33.88 | 33.88 | -0.2 (-0.59%) | 253,900 |
7 Sep 2006 | USD | 33.91 | 34.4 | 33.37 | 34.08 | 34.08 | -0.08 (-0.23%) | 280,600 |
6 Sep 2006 | USD | 34.77 | 34.8 | 33.86 | 34.16 | 34.16 | -0.86 (-2.46%) | 330,500 |
5 Sep 2006 | USD | 34.73 | 35.2 | 34.41 | 35.02 | 35.02 | +0.46 (+1.33%) | 297,000 |
4 Sep 2006 | USD | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.0 (0.0%) | 0 |
1 Sep 2006 | USD | 34.5 | 34.76 | 34.1 | 34.56 | 34.56 | +0.14 (+0.41%) | 194,000 |
31 Aug 2006 | USD | 33.43 | 34.54 | 33.29 | 34.42 | 34.42 | +1.09 (+3.27%) | 251,000 |
30 Aug 2006 | USD | 32.76 | 33.41 | 32.55 | 33.33 | 33.33 | +0.77 (+2.36%) | 172,700 |
29 Aug 2006 | USD | 32.23 | 32.64 | 31.3 | 32.56 | 32.56 | +0.33 (+1.02%) | 249,800 |
28 Aug 2006 | USD | 32.14 | 32.7 | 32.05 | 32.23 | 32.23 | +0.24 (+0.75%) | 165,900 |
25 Aug 2006 | USD | 31.98 | 32.16 | 31.7 | 31.99 | 31.99 | -0.07 (-0.22%) | 213,000 |
24 Aug 2006 | USD | 32.6 | 32.62 | 31.38 | 32.06 | 32.06 | -0.39 (-1.20%) | 357,200 |
23 Aug 2006 | USD | 33.3 | 33.42 | 32.41 | 32.45 | 32.45 | -0.88 (-2.64%) | 153,600 |
22 Aug 2006 | USD | 32.8 | 33.45 | 32.72 | 33.33 | 33.33 | +0.23 (+0.69%) | 207,200 |
21 Aug 2006 | USD | 33.55 | 33.75 | 33.1 | 33.1 | 33.1 | -0.7 (-2.07%) | 125,500 |
18 Aug 2006 | USD | 33.65 | 33.9 | 33.15 | 33.8 | 33.8 | +0.29 (+0.87%) | 109,800 |
17 Aug 2006 | USD | 33.63 | 34.17 | 33.44 | 33.51 | 33.51 | -0.2 (-0.59%) | 211,900 |
16 Aug 2006 | USD | 33.29 | 33.9 | 32.95 | 33.71 | 33.71 | +0.66 (+2.00%) | 408,300 |
15 Aug 2006 | USD | 32.69 | 33.3 | 32.42 | 33.05 | 33.05 | +0.61 (+1.88%) | 446,200 |
14 Aug 2006 | USD | 33 | 33.19 | 32.1 | 32.44 | 32.44 | -0.57 (-1.73%) | 438,600 |