Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2006 | USD | 34.72 | 35.05 | 34.71 | 35 | 35 | +0.25 (+0.72%) | 424,085 |
19 Dec 2006 | USD | 34.5 | 34.79 | 34.42 | 34.75 | 34.75 | +0.23 (+0.67%) | 471,683 |
18 Dec 2006 | USD | 34.61 | 34.83 | 34.4 | 34.52 | 34.52 | -0.31 (-0.89%) | 403,776 |
15 Dec 2006 | USD | 34.57 | 34.91 | 34.29 | 34.83 | 34.83 | +0.34 (+0.99%) | 848,057 |
14 Dec 2006 | USD | 34.75 | 34.84 | 34.38 | 34.49 | 34.49 | -0.28 (-0.81%) | 845,163 |
13 Dec 2006 | USD | 34.92 | 34.96 | 34.58 | 34.77 | 34.77 | -0.18 (-0.52%) | 712,664 |
12 Dec 2006 | USD | 34.88 | 35 | 34.73 | 34.95 | 34.95 | +0.15 (+0.43%) | 483,002 |
11 Dec 2006 | USD | 35.23 | 35.23 | 34.6 | 34.8 | 34.8 | -0.4 (-1.14%) | 660,434 |
8 Dec 2006 | USD | 35.53 | 35.61 | 35.13 | 35.2 | 35.2 | -0.41 (-1.15%) | 498,389 |
7 Dec 2006 | USD | 36.12 | 36.15 | 35.462 | 35.61 | 35.61 | -0.35 (-0.97%) | 319,135 |
6 Dec 2006 | USD | 36 | 36 | 35.86 | 35.96 | 35.96 | +0.01 (+0.03%) | 453,564 |
5 Dec 2006 | USD | 35.92 | 36.07 | 35.77 | 35.95 | 35.95 | +0.08 (+0.22%) | 323,040 |
4 Dec 2006 | USD | 35.39 | 35.97 | 35.37 | 35.87 | 35.87 | +0.4 (+1.13%) | 456,572 |
1 Dec 2006 | USD | 35.61 | 35.75 | 35.12 | 35.47 | 35.47 | -0.14 (-0.39%) | 276,076 |
30 Nov 2006 | USD | 35.5 | 35.65 | 35.41 | 35.61 | 35.61 | +0.05 (+0.14%) | 294,199 |
29 Nov 2006 | USD | 35.62 | 35.768 | 35.37 | 35.56 | 35.56 | +0.03 (+0.08%) | 534,286 |
28 Nov 2006 | USD | 35.65 | 35.9 | 35.472 | 35.53 | 35.53 | -0.09 (-0.25%) | 282,934 |
27 Nov 2006 | USD | 36.25 | 36.25 | 35.54 | 35.62 | 35.62 | -0.52 (-1.44%) | 499,040 |
24 Nov 2006 | USD | 36.28 | 36.39 | 36.05 | 36.14 | 36.14 | -0.1 (-0.28%) | 173,289 |
23 Nov 2006 | USD | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 36.46 | 36.54 | 36.16 | 36.24 | 36.24 | -0.22 (-0.60%) | 147,737 |
21 Nov 2006 | USD | 36.7 | 36.7 | 36.34 | 36.46 | 36.46 | -0.08 (-0.22%) | 234,537 |
20 Nov 2006 | USD | 36.67 | 36.76 | 36.41 | 36.54 | 36.54 | -0.07 (-0.19%) | 354,033 |
17 Nov 2006 | USD | 37.24 | 37.24 | 36.44 | 36.61 | 36.61 | -0.6 (-1.61%) | 600,677 |
16 Nov 2006 | USD | 37.09 | 37.26 | 36.81 | 37.21 | 37.21 | +0.07 (+0.19%) | 253,826 |
15 Nov 2006 | USD | 37.03 | 37.25 | 36.93 | 37.14 | 37.14 | +0.11 (+0.30%) | 247,821 |
14 Nov 2006 | USD | 37.16 | 37.17 | 36.57 | 37.03 | 37.03 | -0.04 (-0.11%) | 191,939 |
13 Nov 2006 | USD | 37.05 | 37.3 | 36.86 | 37.07 | 37.07 | +0.11 (+0.30%) | 412,601 |
10 Nov 2006 | USD | 36.98 | 37.1 | 36.82 | 36.96 | 36.96 | +0.09 (+0.24%) | 102,348 |
9 Nov 2006 | USD | 37.15 | 37.15 | 36.82 | 36.87 | 36.87 | -0.17 (-0.46%) | 203,213 |