Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2006 | USD | 28.8 | 28.88 | 27.21 | 27.71 | 27.2207 | -1.3 (-4.48%) | 591,700 |
20 Dec 2006 | USD | 28.25 | 30.351 | 28.2 | 29.01 | 28.4978 | +1.01 (+3.61%) | 459,000 |
19 Dec 2006 | USD | 28.93 | 28.93 | 27.32 | 28 | 27.5056 | -0.93 (-3.21%) | 423,600 |
18 Dec 2006 | USD | 27.15 | 30.74 | 27 | 28.93 | 28.4192 | +2.26 (+8.47%) | 921,500 |
15 Dec 2006 | USD | 25.1 | 26.89 | 25.1 | 26.67 | 26.1991 | +1.72 (+6.89%) | 233,100 |
14 Dec 2006 | USD | 24.75 | 24.95 | 24.5 | 24.95 | 24.5095 | +0.53 (+2.17%) | 125,700 |
13 Dec 2006 | USD | 24.7 | 24.8 | 24.26 | 24.42 | 23.9888 | -0.28 (-1.13%) | 73,500 |
12 Dec 2006 | USD | 24.81 | 24.8999 | 24.3 | 24.7 | 24.2639 | +0.14 (+0.57%) | 72,900 |
11 Dec 2006 | USD | 24.65 | 24.99 | 24.5 | 24.56 | 24.1264 | +0.51 (+2.12%) | 156,000 |
8 Dec 2006 | USD | 24.25 | 24.51 | 23.85 | 24.05 | 23.6254 | -0.5 (-2.04%) | 183,300 |
7 Dec 2006 | USD | 24.93 | 24.93 | 24.38 | 24.55 | 24.1165 | -0.22 (-0.89%) | 154,500 |
6 Dec 2006 | USD | 25.45 | 25.4799 | 24.5 | 24.77 | 24.3326 | +0.07 (+0.28%) | 301,800 |
5 Dec 2006 | USD | 23.4 | 25.0801 | 23.35 | 24.7 | 24.2639 | +1.4 (+6.01%) | 286,000 |
4 Dec 2006 | USD | 23.45 | 23.5 | 22.88 | 23.3 | 22.8886 | +0.45 (+1.97%) | 205,900 |
1 Dec 2006 | USD | 23.4 | 23.5 | 22.8 | 22.85 | 22.4465 | -0.06 (-0.26%) | 150,000 |
30 Nov 2006 | USD | 22.45 | 23.28 | 22.45 | 22.91 | 22.5055 | +0.61 (+2.74%) | 284,600 |
29 Nov 2006 | USD | 21.5 | 22.3 | 21.45 | 22.3 | 21.9063 | +1.15 (+5.44%) | 248,800 |
28 Nov 2006 | USD | 20.68 | 21.36 | 20.68 | 21.15 | 20.7766 | +0.41 (+1.98%) | 144,100 |
27 Nov 2006 | USD | 20.63 | 20.75 | 20.6 | 20.74 | 20.3738 | +0.14 (+0.68%) | 118,100 |
24 Nov 2006 | USD | 20.55 | 20.63 | 20.46 | 20.6 | 20.2363 | +0.05 (+0.24%) | 49,900 |
23 Nov 2006 | USD | 20.55 | 20.55 | 20.55 | 20.55 | 20.1872 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 20.41 | 20.66 | 20.38 | 20.55 | 20.1872 | +0.2 (+0.98%) | 164,000 |
21 Nov 2006 | USD | 20.23 | 20.35 | 20.18 | 20.35 | 19.9907 | +0.2 (+0.99%) | 120,000 |
20 Nov 2006 | USD | 20.17 | 20.35 | 20.15 | 20.15 | 19.7942 | 0.0 (0.0%) | 58,700 |
17 Nov 2006 | USD | 20.2 | 20.3 | 20.15 | 20.15 | 19.7942 | -0.02 (-0.10%) | 69,200 |
16 Nov 2006 | USD | 20.2 | 20.35 | 20.17 | 20.17 | 19.8139 | -0.03 (-0.15%) | 57,600 |
15 Nov 2006 | USD | 20.24 | 20.38 | 20.1 | 20.2 | 19.8433 | +0.05 (+0.25%) | 39,300 |
14 Nov 2006 | USD | 20.4 | 20.45 | 20.12 | 20.15 | 19.7942 | -0.25 (-1.23%) | 46,600 |
13 Nov 2006 | USD | 20.4 | 20.49 | 20.32 | 20.4 | 20.0398 | -0.07 (-0.34%) | 58,800 |
10 Nov 2006 | USD | 20.6 | 20.6 | 20.35 | 20.47 | 20.1086 | -0.09 (-0.44%) | 48,600 |