Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2006 | USD | 48 | 48.16 | 47.65 | 48.14 | 24.07 | +0.56 (+1.18%) | 21,800 |
2 Nov 2006 | USD | 47.78 | 48.02 | 47.55 | 47.58 | 23.79 | -0.2 (-0.42%) | 309,600 |
1 Nov 2006 | USD | 48.89 | 48.95 | 47.7108 | 47.78 | 23.89 | -1.11 (-2.27%) | 796,800 |
31 Oct 2006 | USD | 48.92 | 49 | 48.82 | 48.89 | 24.445 | +0.38 (+0.78%) | 1,400 |
30 Oct 2006 | USD | 47.97 | 48.63 | 47.97 | 48.51 | 24.255 | +0.52 (+1.08%) | 602,400 |
27 Oct 2006 | USD | 48.74 | 49 | 47.9305 | 47.99 | 23.995 | -1.19 (-2.42%) | 2,300 |
26 Oct 2006 | USD | 48.7 | 49.22 | 48.41 | 49.18 | 24.59 | +0.93 (+1.93%) | 5,800 |
25 Oct 2006 | USD | 47.94 | 48.25 | 47.81 | 48.25 | 24.125 | +1.17 (+2.49%) | 11,000 |
24 Oct 2006 | USD | 47.52 | 47.71 | 47 | 47.08 | 23.54 | -0.38 (-0.80%) | 8,100 |
23 Oct 2006 | USD | 47.4 | 47.92 | 47.32 | 47.46 | 23.73 | +0.05 (+0.11%) | 2,500 |
20 Oct 2006 | USD | 48.03 | 48.03 | 47.29 | 47.41 | 23.705 | -0.27 (-0.57%) | 66,000 |
19 Oct 2006 | USD | 47.97 | 47.97 | 47.52 | 47.68 | 23.84 | -0.69 (-1.43%) | 4,900 |
18 Oct 2006 | USD | 49.54 | 49.54 | 48.28 | 48.37 | 24.185 | -1.31 (-2.64%) | 16,200 |
17 Oct 2006 | USD | 50 | 50 | 49.25 | 49.68 | 24.84 | -1.25 (-2.45%) | 8,100 |
16 Oct 2006 | USD | 50.5 | 51.02 | 50.5 | 50.93 | 25.465 | +0.5 (+0.99%) | 2,500 |
13 Oct 2006 | USD | 49.89 | 50.48 | 49.89 | 50.43 | 25.215 | +0.81 (+1.63%) | 21,200 |
12 Oct 2006 | USD | 49.33 | 49.62 | 49.1 | 49.62 | 24.81 | +0.47 (+0.96%) | 2,000 |
11 Oct 2006 | USD | 48.52 | 49.67 | 48.52 | 49.15 | 24.575 | +0.61 (+1.26%) | 9,500 |
10 Oct 2006 | USD | 48.7 | 48.7 | 48.43 | 48.54 | 24.27 | -0.21 (-0.43%) | 5,800 |
9 Oct 2006 | USD | 48.25 | 49.05 | 48.25 | 48.75 | 24.375 | +0.66 (+1.37%) | 3,900 |
6 Oct 2006 | USD | 48.15 | 48.33 | 48.09 | 48.09 | 24.045 | -0.41 (-0.85%) | 1,900 |
5 Oct 2006 | USD | 48.63 | 48.71 | 48.5 | 48.5 | 24.25 | -0.33 (-0.68%) | 2,400 |
4 Oct 2006 | USD | 48 | 48.83 | 48 | 48.83 | 24.415 | +1.15 (+2.41%) | 1,200 |
3 Oct 2006 | USD | 47.37 | 47.8 | 47.37 | 47.68 | 23.84 | -0.46 (-0.96%) | 5,500 |
2 Oct 2006 | USD | 48.7 | 48.72 | 48.0501 | 48.14 | 24.07 | -0.37 (-0.76%) | 1,300 |
29 Sep 2006 | USD | 48.65 | 48.8199 | 48.5 | 48.51 | 24.255 | +0.09 (+0.19%) | 1,300 |
28 Sep 2006 | USD | 48.39 | 48.42 | 48.39 | 48.42 | 24.21 | +0.02 (+0.04%) | 300 |
27 Sep 2006 | USD | 48.85 | 49.21 | 48.4 | 48.4 | 24.2 | -0.044 (-0.09%) | 9,800 |
26 Sep 2006 | USD | 48.4 | 48.46 | 48.02 | 48.4445 | 24.2222 | -0.535 (-1.09%) | 9,900 |
25 Sep 2006 | USD | 48 | 49.1 | 47.89 | 48.98 | 24.49 | +1.14 (+2.38%) | 1,400 |