Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2006 | USD | 43.25 | 43.35 | 42.85 | 42.95 | 113.7748 | -0.23 (-0.53%) | 289,400 |
22 Aug 2006 | USD | 42.92 | 43.2 | 42.75 | 43.18 | 114.3841 | +0.26 (+0.61%) | 206,100 |
21 Aug 2006 | USD | 42.93 | 43.03 | 42.17 | 42.92 | 113.6954 | -0.01 (-0.02%) | 207,500 |
18 Aug 2006 | USD | 42.87 | 43.03 | 42.41 | 42.93 | 113.7219 | +0.06 (+0.14%) | 253,000 |
17 Aug 2006 | USD | 41.85 | 43.11 | 41.7 | 42.87 | 113.5629 | +0.76 (+1.80%) | 271,500 |
16 Aug 2006 | USD | 41.61 | 42.13 | 41.43 | 42.11 | 111.5497 | +0.51 (+1.23%) | 211,600 |
15 Aug 2006 | USD | 41.54 | 42.08 | 41.29 | 41.6 | 110.1987 | +0.05 (+0.12%) | 344,300 |
14 Aug 2006 | USD | 40.5 | 41.95 | 40 | 41.55 | 110.0662 | +3.31 (+8.66%) | 1,043,000 |
11 Aug 2006 | USD | 38.54 | 38.69 | 38.1 | 38.24 | 101.298 | -0.3 (-0.78%) | 192,400 |
10 Aug 2006 | USD | 38.62 | 38.98 | 38.53 | 38.54 | 102.0927 | -0.08 (-0.21%) | 292,200 |
9 Aug 2006 | USD | 38.75 | 39.33 | 38.6 | 38.62 | 102.3046 | +0.05 (+0.13%) | 962,200 |
8 Aug 2006 | USD | 39.08 | 39.2 | 38.48 | 38.57 | 102.1722 | -0.32 (-0.82%) | 219,000 |
7 Aug 2006 | USD | 39.15 | 39.38 | 38.73 | 38.89 | 103.0199 | -0.41 (-1.04%) | 361,700 |
4 Aug 2006 | USD | 39 | 39.4 | 38.94 | 39.3 | 104.106 | +0.42 (+1.08%) | 1,364,000 |
3 Aug 2006 | USD | 38.96 | 39.9 | 38.82 | 38.88 | 102.9934 | -0.11 (-0.28%) | 556,700 |
2 Aug 2006 | USD | 38 | 39.67 | 37.5 | 38.99 | 103.2848 | -0.2 (-0.51%) | 1,262,700 |
1 Aug 2006 | USD | 39.84 | 40.16 | 39.15 | 39.19 | 103.8146 | -0.82 (-2.05%) | 381,900 |
31 Jul 2006 | USD | 40.05 | 40.2 | 39.9 | 40.01 | 105.9868 | +0.01 (+0.03%) | 157,800 |
28 Jul 2006 | USD | 39.72 | 40.15 | 39.7 | 40 | 105.9603 | +0.35 (+0.88%) | 288,500 |
27 Jul 2006 | USD | 40.09 | 40.22 | 39.58 | 39.65 | 105.0331 | -0.35 (-0.88%) | 190,400 |
26 Jul 2006 | USD | 40.25 | 40.3 | 39.65 | 40 | 105.9603 | -0.24 (-0.60%) | 187,600 |
25 Jul 2006 | USD | 40.19 | 40.34 | 39.91 | 40.24 | 106.596 | -0.01 (-0.02%) | 152,700 |
24 Jul 2006 | USD | 40.01 | 40.35 | 39.94 | 40.25 | 106.6225 | +0.2 (+0.50%) | 100,500 |
21 Jul 2006 | USD | 40.78 | 40.78 | 39.62 | 40.05 | 106.0927 | -0.73 (-1.79%) | 277,800 |
20 Jul 2006 | USD | 40.66 | 41.09 | 40.66 | 40.78 | 108.0265 | +0.12 (+0.30%) | 262,700 |
19 Jul 2006 | USD | 40.3 | 40.8 | 40.22 | 40.66 | 107.7086 | +0.41 (+1.02%) | 186,300 |
18 Jul 2006 | USD | 40.11 | 40.44 | 40 | 40.25 | 106.6225 | +0.16 (+0.40%) | 207,000 |
17 Jul 2006 | USD | 40.4 | 40.67 | 39.96 | 40.09 | 106.1987 | -0.41 (-1.01%) | 412,900 |
14 Jul 2006 | USD | 40.49 | 40.69 | 40.22 | 40.5 | 107.2848 | 0.0 (0.0%) | 293,600 |
13 Jul 2006 | USD | 41.03 | 41.1 | 40.41 | 40.5 | 107.2848 | -0.53 (-1.29%) | 331,800 |