Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2006 | USD | 35.62 | 35.64 | 35.41 | 35.41 | 17.705 | -0.21 (-0.59%) | 146,000 |
10 Aug 2006 | USD | 34.89 | 35.66 | 34.86 | 35.62 | 17.81 | +0.8 (+2.30%) | 641,600 |
9 Aug 2006 | USD | 35.6 | 35.61 | 34.82 | 34.82 | 17.41 | -0.37 (-1.05%) | 842,400 |
8 Aug 2006 | USD | 35.64 | 35.79 | 35.19 | 35.19 | 17.595 | -0.57 (-1.59%) | 344,600 |
7 Aug 2006 | USD | 35.57 | 35.85 | 35.51 | 35.76 | 17.88 | -0.13 (-0.36%) | 465,500 |
4 Aug 2006 | USD | 36.37 | 36.52 | 35.67 | 35.89 | 17.945 | +0.05 (+0.14%) | 478,200 |
3 Aug 2006 | USD | 34.83 | 36.06 | 34.83 | 35.84 | 17.92 | +0.8 (+2.28%) | 960,200 |
2 Aug 2006 | USD | 35.11 | 35.21 | 34.88 | 35.04 | 17.52 | +0.13 (+0.37%) | 692,600 |
1 Aug 2006 | USD | 35.17 | 35.19 | 34.72 | 34.91 | 17.455 | -0.71 (-1.99%) | 157,800 |
31 Jul 2006 | USD | 35.56 | 35.81 | 35.43 | 35.62 | 17.81 | +0.33 (+0.94%) | 803,300 |
28 Jul 2006 | USD | 35.01 | 35.38 | 34.99 | 35.29 | 17.645 | +0.41 (+1.18%) | 464,300 |
27 Jul 2006 | USD | 35.31 | 35.45 | 34.87 | 34.88 | 17.44 | -0.47 (-1.33%) | 36,300 |
26 Jul 2006 | USD | 35.68 | 35.69 | 35.35 | 35.35 | 17.675 | -0.72 (-2.00%) | 239,900 |
25 Jul 2006 | USD | 36.01 | 36.19 | 35.61 | 36.07 | 18.035 | +0.34 (+0.95%) | 634,100 |
24 Jul 2006 | USD | 35.41 | 35.78 | 35.35 | 35.73 | 17.865 | +0.78 (+2.23%) | 130,900 |
21 Jul 2006 | USD | 35.13 | 35.15 | 34.85 | 34.95 | 17.475 | -0.45 (-1.27%) | 165,300 |
20 Jul 2006 | USD | 35.98 | 35.99 | 35.4 | 35.4 | 17.7 | -0.45 (-1.26%) | 254,600 |
19 Jul 2006 | USD | 35.28 | 35.95 | 35.28 | 35.85 | 17.925 | +0.84 (+2.40%) | 147,400 |
18 Jul 2006 | USD | 35.48 | 35.48 | 34.58 | 35.01 | 17.505 | -0.51 (-1.44%) | 199,600 |
17 Jul 2006 | USD | 35.46 | 35.76 | 35.4 | 35.52 | 17.76 | +0.13 (+0.37%) | 56,300 |
14 Jul 2006 | USD | 35.75 | 35.75 | 35.21 | 35.39 | 17.695 | -0.51 (-1.42%) | 132,400 |
13 Jul 2006 | USD | 36.07 | 36.22 | 35.79 | 35.9 | 17.95 | -0.53 (-1.45%) | 281,100 |
12 Jul 2006 | USD | 37.16 | 37.16 | 36.4 | 36.43 | 18.215 | -0.87 (-2.33%) | 125,000 |
11 Jul 2006 | USD | 37 | 37.31 | 36.76 | 37.3 | 18.65 | 0.0 (0.0%) | 96,500 |
10 Jul 2006 | USD | 37.31 | 37.56 | 37.17 | 37.3 | 18.65 | +0.24 (+0.65%) | 348,600 |
7 Jul 2006 | USD | 37.06 | 37.3 | 36.98 | 37.06 | 18.53 | -0.29 (-0.78%) | 127,000 |
6 Jul 2006 | USD | 37.18 | 37.35 | 37.11 | 37.35 | 18.675 | +0.21 (+0.57%) | 85,200 |
5 Jul 2006 | USD | 37.31 | 37.31 | 36.84 | 37.14 | 18.57 | -0.48 (-1.28%) | 117,000 |
4 Jul 2006 | USD | 37.62 | 37.62 | 37.62 | 37.62 | 18.81 | 0.0 (0.0%) | 0 |
3 Jul 2006 | USD | 37.62 | 37.62 | 37.62 | 37.62 | 18.81 | 0.0 (0.0%) | 0 |