Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2006 | USD | 76.93 | 76.93 | 75.07 | 75.38 | 37.69 | -2.04 (-2.63%) | 465,200 |
9 Nov 2006 | USD | 77.14 | 77.9 | 76.58 | 77.42 | 38.71 | +0.92 (+1.20%) | 428,600 |
8 Nov 2006 | USD | 76.16 | 77.89 | 75.89 | 76.5 | 38.25 | -0.79 (-1.02%) | 205,800 |
7 Nov 2006 | USD | 77.27 | 78 | 76.92 | 77.29 | 38.645 | +1.1 (+1.44%) | 223,600 |
6 Nov 2006 | USD | 74.31 | 77.34 | 74.2 | 76.19 | 38.095 | +1.74 (+2.34%) | 325,800 |
3 Nov 2006 | USD | 72.4 | 75.02 | 72.07 | 74.45 | 37.225 | +2.97 (+4.16%) | 158,800 |
2 Nov 2006 | USD | 70.81 | 72.39 | 70.5 | 71.48 | 35.74 | +0.94 (+1.33%) | 244,000 |
1 Nov 2006 | USD | 73.76 | 74 | 70.25 | 70.54 | 35.27 | -3.15 (-4.27%) | 242,200 |
31 Oct 2006 | USD | 72.84 | 74.8 | 72.5 | 73.69 | 36.845 | -0.53 (-0.71%) | 258,400 |
30 Oct 2006 | USD | 75.51 | 75.57 | 73.89 | 74.22 | 37.11 | -2.68 (-3.49%) | 205,000 |
27 Oct 2006 | USD | 75.78 | 77.13 | 74.8 | 76.9 | 38.45 | +1.2 (+1.59%) | 284,200 |
26 Oct 2006 | USD | 74.11 | 75.7 | 74.11 | 75.7 | 37.85 | +0.67 (+0.89%) | 308,000 |
25 Oct 2006 | USD | 72.42 | 75.03 | 72.16 | 75.03 | 37.515 | +2.62 (+3.62%) | 377,000 |
24 Oct 2006 | USD | 71.31 | 72.69 | 71.05 | 72.41 | 36.205 | +0.37 (+0.51%) | 252,200 |
23 Oct 2006 | USD | 71 | 72.05 | 70.23 | 72.04 | 36.02 | +0.13 (+0.18%) | 177,000 |
20 Oct 2006 | USD | 70.85 | 72.36 | 70.74 | 71.91 | 35.955 | +1.76 (+2.51%) | 229,000 |
19 Oct 2006 | USD | 70.49 | 71.56 | 69.54 | 70.15 | 35.075 | -0.19 (-0.27%) | 168,200 |
18 Oct 2006 | USD | 70.84 | 71.03 | 69.9 | 70.34 | 35.17 | +0.12 (+0.17%) | 141,600 |
17 Oct 2006 | USD | 69.95 | 71.02 | 68.9901 | 70.22 | 35.11 | -0.18 (-0.26%) | 162,600 |
16 Oct 2006 | USD | 70.86 | 71.79 | 69.65 | 70.4 | 35.2 | +1.86 (+2.71%) | 183,400 |
13 Oct 2006 | USD | 66.8 | 68.96 | 66.8 | 68.54 | 34.27 | +2.39 (+3.61%) | 152,800 |
12 Oct 2006 | USD | 64.87 | 66.61 | 64.87 | 66.15 | 33.075 | +1.28 (+1.97%) | 405,000 |
11 Oct 2006 | USD | 63.7 | 66.18 | 63.35 | 64.87 | 32.435 | +0.35 (+0.54%) | 172,000 |
10 Oct 2006 | USD | 64 | 65.46 | 62.36 | 64.52 | 32.26 | -0.01 (-0.02%) | 246,000 |
9 Oct 2006 | USD | 63.75 | 64.81 | 63.31 | 64.53 | 32.265 | +1.47 (+2.33%) | 53,600 |
6 Oct 2006 | USD | 63.35 | 64.95 | 62.76 | 63.06 | 31.53 | -0.22 (-0.35%) | 141,000 |
5 Oct 2006 | USD | 60.96 | 63.56 | 60.96 | 63.28 | 31.64 | +2.97 (+4.92%) | 146,400 |
4 Oct 2006 | USD | 60.01 | 60.77 | 57.66 | 60.31 | 30.155 | +0.16 (+0.27%) | 195,400 |
3 Oct 2006 | USD | 61.82 | 61.82 | 59.62 | 60.15 | 30.075 | -2.3 (-3.68%) | 168,600 |
2 Oct 2006 | USD | 63.56 | 65.67 | 62.04 | 62.45 | 31.225 | -0.04 (-0.06%) | 175,200 |