Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2007 | USD | 23.4 | 23.4 | 22.7401 | 23.31 | 13,286.6694 | -0.2 (-0.85%) | 207,800 |
3 Jan 2007 | USD | 24.45 | 24.45 | 23 | 23.51 | 13,400.6692 | -1.14 (-4.62%) | 487,900 |
2 Jan 2007 | USD | 24.65 | 24.65 | 24.65 | 24.65 | 14,050.4677 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 24.65 | 24.65 | 24.65 | 24.65 | 14,050.4677 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 25.11 | 25.28 | 24.49 | 24.65 | 14,050.4677 | -0.61 (-2.41%) | 171,800 |
28 Dec 2006 | USD | 25.1 | 25.4 | 25.09 | 25.26 | 14,398.1669 | +0.16 (+0.64%) | 153,500 |
27 Dec 2006 | USD | 24.5 | 25.23 | 24.4 | 25.1 | 14,306.9671 | +0.61 (+2.49%) | 177,700 |
26 Dec 2006 | USD | 24.93 | 25.1 | 24.14 | 24.49 | 13,959.2679 | -0.57 (-2.27%) | 157,000 |
25 Dec 2006 | USD | 25.06 | 25.06 | 25.06 | 25.06 | 14,284.1671 | 0.0 (0.0%) | 0 |
22 Dec 2006 | USD | 25.5 | 25.5 | 24.91 | 25.06 | 14,284.1671 | -0.4 (-1.57%) | 248,900 |
21 Dec 2006 | USD | 25.35 | 25.66 | 24.86 | 25.46 | 14,512.1666 | +0.27 (+1.07%) | 195,500 |
20 Dec 2006 | USD | 25.63 | 25.7899 | 25.1 | 25.19 | 14,358.267 | -0.35 (-1.37%) | 179,800 |
19 Dec 2006 | USD | 24.9 | 25.54 | 24.51 | 25.54 | 14,557.7665 | +0.61 (+2.45%) | 171,400 |
18 Dec 2006 | USD | 26 | 26 | 24.88 | 24.93 | 14,210.0673 | -0.87 (-3.37%) | 146,100 |
15 Dec 2006 | USD | 26.1 | 26.25 | 25.53 | 25.8 | 14,705.9662 | -0.26 (-1.00%) | 273,500 |
14 Dec 2006 | USD | 25.3 | 26.5 | 25.1 | 26.06 | 14,854.1658 | +1.49 (+6.06%) | 357,000 |
13 Dec 2006 | USD | 24.8 | 25.23 | 24.56 | 24.57 | 14,004.8678 | -0.09 (-0.36%) | 225,100 |
12 Dec 2006 | USD | 24.65 | 25 | 24.61 | 24.66 | 14,056.1677 | -0.14 (-0.56%) | 159,500 |
11 Dec 2006 | USD | 24.76 | 25.16 | 24.53 | 24.8 | 14,135.9675 | +0.04 (+0.16%) | 155,200 |
8 Dec 2006 | USD | 25.02 | 25.24 | 24.73 | 24.76 | 14,113.1675 | -0.06 (-0.24%) | 67,900 |
7 Dec 2006 | USD | 24.99 | 25.0799 | 24.63 | 24.82 | 14,147.3675 | -0.27 (-1.08%) | 57,400 |
6 Dec 2006 | USD | 24.82 | 25.55 | 24.64 | 25.09 | 14,301.2671 | +0.05 (+0.20%) | 109,400 |
5 Dec 2006 | USD | 25.73 | 25.76 | 24.9801 | 25.04 | 14,272.7672 | -0.56 (-2.19%) | 166,600 |
4 Dec 2006 | USD | 25.28 | 25.6 | 25.15 | 25.6 | 14,591.9664 | +0.12 (+0.47%) | 200,600 |
1 Dec 2006 | USD | 25.28 | 25.61 | 24.92 | 25.48 | 14,523.5666 | +0.21 (+0.83%) | 218,600 |
30 Nov 2006 | USD | 25.55 | 25.8 | 25.25 | 25.27 | 14,403.8669 | -0.27 (-1.06%) | 294,500 |
29 Nov 2006 | USD | 24.98 | 25.65 | 24.75 | 25.54 | 14,557.7665 | +0.79 (+3.19%) | 270,800 |
28 Nov 2006 | USD | 24.71 | 24.85 | 24.27 | 24.75 | 14,107.4676 | +0.05 (+0.20%) | 257,100 |
27 Nov 2006 | USD | 24.45 | 24.97 | 24.22 | 24.7 | 14,078.9676 | +0.5 (+2.07%) | 582,000 |
24 Nov 2006 | USD | 24.2 | 24.33 | 24.02 | 24.2 | 13,793.9683 | +0.12 (+0.50%) | 102,500 |