Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2006 | USD | 45.11 | 45.55 | 44.95 | 45.55 | 120.6623 | +0.56 (+1.24%) | 222,600 |
3 Oct 2006 | USD | 45.1 | 45.51 | 44.72 | 44.99 | 119.1788 | -0.12 (-0.27%) | 117,300 |
2 Oct 2006 | USD | 44.34 | 45.21 | 44.34 | 45.11 | 119.4967 | +0.77 (+1.74%) | 192,800 |
29 Sep 2006 | USD | 44.3 | 44.37 | 43.88 | 44.34 | 117.457 | +0.11 (+0.25%) | 145,200 |
28 Sep 2006 | USD | 44.85 | 44.94 | 44.19 | 44.23 | 117.1656 | -0.48 (-1.07%) | 83,800 |
27 Sep 2006 | USD | 44.62 | 44.96 | 44.51 | 44.71 | 118.4371 | +0.01 (+0.02%) | 103,900 |
26 Sep 2006 | USD | 44.19 | 44.84 | 44.19 | 44.7 | 118.4106 | +0.31 (+0.70%) | 71,000 |
25 Sep 2006 | USD | 44.5 | 44.6 | 44.12 | 44.39 | 117.5894 | -0.03 (-0.07%) | 119,100 |
22 Sep 2006 | USD | 44.6 | 44.65 | 44.24 | 44.42 | 117.6689 | -0.17 (-0.38%) | 79,500 |
21 Sep 2006 | USD | 45.19 | 45.22 | 44.59 | 44.59 | 118.1192 | -0.51 (-1.13%) | 116,200 |
20 Sep 2006 | USD | 44.84 | 45.35 | 44.84 | 45.1 | 119.4702 | +0.35 (+0.78%) | 113,100 |
19 Sep 2006 | USD | 44.26 | 44.84 | 44.26 | 44.75 | 118.543 | +0.49 (+1.11%) | 277,500 |
18 Sep 2006 | USD | 43.4 | 44.35 | 43.4 | 44.26 | 117.245 | +0.8 (+1.84%) | 275,300 |
15 Sep 2006 | USD | 43 | 43.46 | 42.85 | 43.46 | 115.1258 | +0.56 (+1.31%) | 129,900 |
14 Sep 2006 | USD | 43.24 | 43.28 | 42.58 | 42.9 | 113.6424 | -0.29 (-0.67%) | 104,100 |
13 Sep 2006 | USD | 43.23 | 43.39 | 43 | 43.19 | 114.4106 | +0.24 (+0.56%) | 88,500 |
12 Sep 2006 | USD | 42.23 | 43.08 | 42.22 | 42.95 | 113.7748 | +0.77 (+1.83%) | 112,400 |
11 Sep 2006 | USD | 42.44 | 42.44 | 41.89 | 42.18 | 111.7351 | -0.26 (-0.61%) | 151,800 |
8 Sep 2006 | USD | 42.56 | 42.59 | 42.1 | 42.44 | 112.4238 | -0.18 (-0.42%) | 96,200 |
7 Sep 2006 | USD | 43 | 43.1 | 42.5 | 42.62 | 112.9007 | -0.36 (-0.84%) | 344,400 |
6 Sep 2006 | USD | 42.8 | 43.26 | 42.7 | 42.98 | 113.8543 | +0.02 (+0.05%) | 238,500 |
5 Sep 2006 | USD | 43.1 | 43.26 | 42.76 | 42.96 | 113.8013 | -0.1 (-0.23%) | 221,500 |
4 Sep 2006 | USD | 43.06 | 43.06 | 43.06 | 43.06 | 114.0662 | 0.0 (0.0%) | 0 |
1 Sep 2006 | USD | 42.5 | 43.1 | 42.5 | 43.06 | 114.0662 | +0.6 (+1.41%) | 180,300 |
31 Aug 2006 | USD | 42.63 | 42.75 | 42.33 | 42.46 | 112.4768 | -0.09 (-0.21%) | 163,500 |
30 Aug 2006 | USD | 42.28 | 42.59 | 41.97 | 42.55 | 112.7152 | +0.27 (+0.64%) | 101,100 |
29 Aug 2006 | USD | 42.36 | 42.39 | 41.88 | 42.28 | 112 | -0.07 (-0.17%) | 163,000 |
28 Aug 2006 | USD | 42.41 | 42.5 | 42.24 | 42.35 | 112.1854 | -0.01 (-0.02%) | 104,100 |
25 Aug 2006 | USD | 42.07 | 42.47 | 42.03 | 42.36 | 112.2119 | +0.34 (+0.81%) | 92,000 |
24 Aug 2006 | USD | 42.95 | 42.95 | 41.63 | 42.02 | 111.3113 | -0.93 (-2.17%) | 277,400 |