Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2007 | USD | 29.55 | 30 | 29.15 | 29.85 | 29.85 | +0.3 (+1.02%) | 253,600 |
23 Jan 2007 | USD | 28.12 | 29.6 | 28.07 | 29.55 | 29.55 | +1.45 (+5.16%) | 276,900 |
22 Jan 2007 | USD | 28.37 | 28.43 | 28.02 | 28.1 | 28.1 | -0.53 (-1.85%) | 178,300 |
19 Jan 2007 | USD | 28.63 | 28.87 | 28.02 | 28.63 | 28.63 | +0.01 (+0.03%) | 133,000 |
18 Jan 2007 | USD | 28.3 | 28.77 | 27.9 | 28.62 | 28.62 | +0.24 (+0.85%) | 184,200 |
17 Jan 2007 | USD | 28.48 | 28.9 | 28.12 | 28.38 | 28.38 | -0.32 (-1.11%) | 364,900 |
16 Jan 2007 | USD | 29.3 | 29.5 | 28.49 | 28.7 | 28.7 | -0.44 (-1.51%) | 219,800 |
15 Jan 2007 | USD | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 28.7 | 29.19 | 28.7 | 29.14 | 29.14 | +0.51 (+1.78%) | 249,700 |
11 Jan 2007 | USD | 28.5 | 28.95 | 28.46 | 28.63 | 28.63 | +0.14 (+0.49%) | 334,500 |
10 Jan 2007 | USD | 28.98 | 29.09 | 28.33 | 28.49 | 28.49 | -0.76 (-2.60%) | 249,000 |
9 Jan 2007 | USD | 28.91 | 29.31 | 28.75 | 29.25 | 29.25 | +0.63 (+2.20%) | 160,000 |
8 Jan 2007 | USD | 28.35 | 29.81 | 27.45 | 28.62 | 28.62 | +0.27 (+0.95%) | 855,500 |
5 Jan 2007 | USD | 28.51 | 28.98 | 28.06 | 28.35 | 28.35 | -0.15 (-0.53%) | 239,400 |
4 Jan 2007 | USD | 28.25 | 28.9 | 27.79 | 28.5 | 28.5 | +0.25 (+0.88%) | 300,000 |
3 Jan 2007 | USD | 28.02 | 28.86 | 27.82 | 28.25 | 28.25 | +0.23 (+0.82%) | 548,600 |
2 Jan 2007 | USD | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 28.02 | 28.24 | 27.68 | 28.02 | 28.02 | +0.05 (+0.18%) | 276,000 |
28 Dec 2006 | USD | 28.05 | 28.29 | 27.56 | 27.97 | 27.97 | -0.25 (-0.89%) | 166,500 |
27 Dec 2006 | USD | 27.64 | 28.29 | 27.49 | 28.22 | 28.22 | +0.34 (+1.22%) | 397,500 |
26 Dec 2006 | USD | 26.39 | 28.51 | 26.24 | 27.88 | 27.88 | +1.58 (+6.01%) | 514,700 |
25 Dec 2006 | USD | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | 0.0 (0.0%) | 0 |
22 Dec 2006 | USD | 25.96 | 26.37 | 25.82 | 26.3 | 26.3 | +0.19 (+0.73%) | 145,500 |
21 Dec 2006 | USD | 26.33 | 26.49 | 26.02 | 26.11 | 26.11 | -0.21 (-0.80%) | 271,500 |
20 Dec 2006 | USD | 26.15 | 27.07 | 26.13 | 26.32 | 26.32 | +0.27 (+1.04%) | 344,600 |
19 Dec 2006 | USD | 26.01 | 26.3 | 25.58 | 26.05 | 26.05 | -0.54 (-2.03%) | 552,300 |
18 Dec 2006 | USD | 27.56 | 27.69 | 26.35 | 26.59 | 26.59 | -0.96 (-3.48%) | 472,900 |
15 Dec 2006 | USD | 28.7 | 28.72 | 26.95 | 27.55 | 27.55 | -1.22 (-4.24%) | 1,002,900 |
14 Dec 2006 | USD | 28.77 | 29 | 28.54 | 28.77 | 28.77 | -0.04 (-0.14%) | 253,900 |