Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2007 | USD | 44.25 | 45.05 | 43.62 | 44.43 | 44.43 | -1.71 (-3.71%) | 3,210,800 |
3 Jan 2007 | USD | 45.45 | 46.84 | 45.45 | 46.14 | 46.14 | +2.92 (+6.76%) | 3,538,300 |
2 Jan 2007 | USD | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 43.57 | 43.68 | 42.95 | 43.22 | 43.22 | -0.94 (-2.13%) | 1,256,900 |
28 Dec 2006 | USD | 43.78 | 44.3 | 43.6 | 44.16 | 44.16 | +0.61 (+1.40%) | 1,527,700 |
27 Dec 2006 | USD | 43.5 | 43.71 | 42.53 | 43.55 | 43.55 | +0.25 (+0.58%) | 1,717,800 |
26 Dec 2006 | USD | 41.8 | 43.85 | 41.48 | 43.3 | 43.3 | +2.65 (+6.52%) | 2,649,800 |
25 Dec 2006 | USD | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.0 (0.0%) | 0 |
22 Dec 2006 | USD | 41.03 | 41.3 | 40.4 | 40.65 | 40.65 | +0.33 (+0.82%) | 964,600 |
21 Dec 2006 | USD | 40.4 | 40.57 | 39.95 | 40.32 | 40.32 | -0.06 (-0.15%) | 735,600 |
20 Dec 2006 | USD | 40.6 | 40.75 | 40.36 | 40.38 | 40.38 | +0.45 (+1.13%) | 1,103,700 |
19 Dec 2006 | USD | 39.7 | 39.99 | 39.35 | 39.93 | 39.93 | -0.92 (-2.25%) | 1,420,200 |
18 Dec 2006 | USD | 40.55 | 41.33 | 40.51 | 40.85 | 40.85 | +0.93 (+2.33%) | 1,292,300 |
15 Dec 2006 | USD | 40.31 | 40.46 | 39.8 | 39.92 | 39.92 | -0.65 (-1.60%) | 1,031,900 |
14 Dec 2006 | USD | 40.2 | 40.6 | 40.14 | 40.57 | 40.57 | +1.07 (+2.71%) | 968,400 |
13 Dec 2006 | USD | 39.73 | 39.8 | 39.43 | 39.5 | 39.5 | -0.92 (-2.28%) | 1,444,100 |
12 Dec 2006 | USD | 40.7 | 40.7274 | 40.17 | 40.42 | 40.42 | -0.43 (-1.05%) | 761,300 |
11 Dec 2006 | USD | 40.22 | 41.24 | 40.21 | 40.85 | 40.85 | +1.12 (+2.82%) | 1,316,300 |
8 Dec 2006 | USD | 39.8 | 39.89 | 39.2 | 39.73 | 39.73 | -0.61 (-1.51%) | 1,666,700 |
7 Dec 2006 | USD | 40.6 | 41 | 40.25 | 40.34 | 40.34 | -0.98 (-2.37%) | 1,112,000 |
6 Dec 2006 | USD | 42 | 42 | 41.27 | 41.32 | 41.32 | -0.22 (-0.53%) | 1,299,000 |
5 Dec 2006 | USD | 41.55 | 41.77 | 41.3 | 41.54 | 41.54 | +0.24 (+0.58%) | 1,294,700 |
4 Dec 2006 | USD | 40.51 | 41.3 | 40.51 | 41.3 | 41.3 | +0.56 (+1.37%) | 1,386,100 |
1 Dec 2006 | USD | 41.41 | 41.41 | 40.37 | 40.74 | 40.74 | -1.46 (-3.46%) | 1,581,000 |
30 Nov 2006 | USD | 42.25 | 42.3 | 41.76 | 42.2 | 42.2 | -0.05 (-0.12%) | 881,200 |
29 Nov 2006 | USD | 41.48 | 42.25 | 41.46 | 42.25 | 42.25 | +0.82 (+1.98%) | 1,612,100 |
28 Nov 2006 | USD | 41.98 | 42.24 | 40.77 | 41.43 | 41.43 | -1.22 (-2.86%) | 1,767,300 |
27 Nov 2006 | USD | 43.4 | 43.54 | 42.55 | 42.65 | 42.65 | -0.91 (-2.09%) | 830,400 |
24 Nov 2006 | USD | 43.54 | 43.84 | 43.4099 | 43.56 | 43.56 | -0.15 (-0.34%) | 378,500 |