Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2006 | USD | 55 | 55.12 | 54.76 | 54.82 | 54.82 | +0.47 (+0.86%) | 12,500 |
19 Dec 2006 | USD | 54.26 | 54.51 | 54.22 | 54.35 | 54.35 | -0.14 (-0.26%) | 5,500 |
18 Dec 2006 | USD | 54.85 | 54.9 | 54.43 | 54.49 | 54.49 | -0.29 (-0.53%) | 4,000 |
15 Dec 2006 | USD | 55.04 | 55.06 | 54.77 | 54.78 | 54.78 | -0.15 (-0.27%) | 7,600 |
14 Dec 2006 | USD | 54.72 | 54.95 | 54.72 | 54.93 | 54.93 | +0.51 (+0.94%) | 5,800 |
13 Dec 2006 | USD | 54.4 | 54.47 | 54.39 | 54.42 | 54.42 | +0.08 (+0.15%) | 4,200 |
12 Dec 2006 | USD | 54.25 | 54.38 | 54.06 | 54.34 | 54.34 | -0.12 (-0.22%) | 2,100 |
11 Dec 2006 | USD | 54.31 | 54.56 | 54.31 | 54.46 | 54.46 | -0.014 (-0.03%) | 7,000 |
8 Dec 2006 | USD | 54.68 | 54.68 | 54.474 | 54.474 | 54.474 | -0.146 (-0.27%) | 400 |
7 Dec 2006 | USD | 54.7 | 54.9 | 54.61 | 54.62 | 54.62 | +0.1 (+0.18%) | 2,800 |
6 Dec 2006 | USD | 54.62 | 54.635 | 54.4201 | 54.52 | 54.52 | +0.27 (+0.50%) | 1,700 |
5 Dec 2006 | USD | 54.1 | 54.25 | 54.01 | 54.25 | 54.25 | +0.04 (+0.07%) | 1,700 |
4 Dec 2006 | USD | 53.82 | 54.22 | 53.82 | 54.21 | 54.21 | +0.99 (+1.86%) | 3,300 |
1 Dec 2006 | USD | 53.21 | 53.4362 | 53.1986 | 53.22 | 53.22 | -0.24 (-0.45%) | 2,300 |
30 Nov 2006 | USD | 53.42 | 53.56 | 53.42 | 53.46 | 53.46 | +0.51 (+0.96%) | 3,100 |
29 Nov 2006 | USD | 52.9 | 52.97 | 52.76 | 52.95 | 52.95 | +0.98 (+1.89%) | 900 |
28 Nov 2006 | USD | 51.86 | 52.02 | 51.73 | 51.97 | 51.97 | +0.74 (+1.44%) | 2,000 |
27 Nov 2006 | USD | 51.75 | 51.75 | 51.2 | 51.23 | 51.23 | -0.13 (-0.25%) | 1,600 |
24 Nov 2006 | USD | 51.51 | 51.57 | 51.32 | 51.36 | 51.36 | -0.18 (-0.35%) | 900 |
23 Nov 2006 | USD | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | +0.51 (+1.00%) | 100 |
21 Nov 2006 | USD | 50.8 | 51.03 | 50.8 | 51.03 | 51.03 | +0.02 (+0.04%) | 1,700 |
20 Nov 2006 | USD | 50.93 | 51.06 | 50.87 | 51.01 | 51.01 | -0.9 (-1.73%) | 17,700 |
17 Nov 2006 | USD | 51.85 | 52.02 | 51.83 | 51.91 | 51.91 | -0.36 (-0.69%) | 8,000 |
16 Nov 2006 | USD | 52.12 | 52.38 | 52.12 | 52.27 | 52.27 | -0.53 (-1.00%) | 8,800 |
15 Nov 2006 | USD | 52.37 | 52.97 | 52.37 | 52.8 | 52.8 | -0.3 (-0.56%) | 4,100 |
14 Nov 2006 | USD | 53 | 53.1 | 52.83 | 53.1 | 53.1 | +1.11 (+2.14%) | 1,900 |
13 Nov 2006 | USD | 51.98 | 52.03 | 51.85 | 51.99 | 51.99 | -0.27 (-0.52%) | 3,200 |
10 Nov 2006 | USD | 52.35 | 52.41 | 52.25 | 52.26 | 52.26 | 0.0 (0.0%) | 1,000 |
9 Nov 2006 | USD | 52.26 | 52.6196 | 52.26 | 52.26 | 52.26 | -0.65 (-1.23%) | 2,100 |