Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2006 | USD | 20.25 | 20.51 | 20.15 | 20.35 | 20.35 | +0.07 (+0.35%) | 120,500 |
21 Dec 2006 | USD | 20.8 | 20.9 | 20.26 | 20.28 | 20.28 | -0.52 (-2.50%) | 119,000 |
20 Dec 2006 | USD | 20.52 | 20.85 | 20.52 | 20.8 | 20.8 | +0.29 (+1.41%) | 67,800 |
19 Dec 2006 | USD | 20.12 | 20.6 | 20.09 | 20.51 | 20.51 | +0.25 (+1.23%) | 106,900 |
18 Dec 2006 | USD | 20.81 | 20.89 | 20.25 | 20.26 | 20.26 | -0.54 (-2.60%) | 141,000 |
15 Dec 2006 | USD | 20.91 | 21 | 20.8 | 20.8 | 20.8 | -0.1 (-0.48%) | 438,700 |
14 Dec 2006 | USD | 20.99 | 21 | 20.8 | 20.9 | 20.9 | -0.09 (-0.43%) | 114,100 |
13 Dec 2006 | USD | 20.95 | 21 | 20.7 | 20.99 | 20.99 | +0.17 (+0.82%) | 77,600 |
12 Dec 2006 | USD | 20.75 | 20.85 | 20.5 | 20.82 | 20.82 | +0.09 (+0.43%) | 100,400 |
11 Dec 2006 | USD | 20.7 | 20.75 | 20.55 | 20.73 | 20.73 | +0.03 (+0.14%) | 58,100 |
8 Dec 2006 | USD | 20.7 | 20.87 | 20.52 | 20.7 | 20.7 | 0.0 (0.0%) | 63,800 |
7 Dec 2006 | USD | 20.8 | 20.86 | 20.7 | 20.7 | 20.7 | -0.05 (-0.24%) | 52,100 |
6 Dec 2006 | USD | 20.75 | 20.8 | 20.65 | 20.75 | 20.75 | -0.07 (-0.34%) | 53,200 |
5 Dec 2006 | USD | 20.6 | 20.95 | 20.55 | 20.82 | 20.82 | -0.16 (-0.76%) | 124,900 |
4 Dec 2006 | USD | 20.89 | 21 | 20.7 | 20.98 | 20.98 | +0.09 (+0.43%) | 186,500 |
1 Dec 2006 | USD | 20.85 | 20.92 | 20.5 | 20.89 | 20.89 | -0.03 (-0.14%) | 125,000 |
30 Nov 2006 | USD | 20.85 | 20.95 | 20.71 | 20.92 | 20.92 | +0.04 (+0.19%) | 186,800 |
29 Nov 2006 | USD | 20.65 | 20.88 | 20.54 | 20.88 | 20.88 | +0.29 (+1.41%) | 128,100 |
28 Nov 2006 | USD | 20.41 | 20.67 | 20.36 | 20.59 | 20.59 | +0.18 (+0.88%) | 79,200 |
27 Nov 2006 | USD | 20.8 | 20.8 | 20.32 | 20.41 | 20.41 | -0.53 (-2.53%) | 164,200 |
24 Nov 2006 | USD | 20.65 | 20.94 | 20.55 | 20.94 | 20.94 | +0.13 (+0.62%) | 18,900 |
23 Nov 2006 | USD | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 20.89 | 20.89 | 20.61 | 20.81 | 20.81 | -0.07 (-0.34%) | 35,000 |
21 Nov 2006 | USD | 20.99 | 21.04 | 20.79 | 20.88 | 20.88 | -0.11 (-0.52%) | 134,200 |
20 Nov 2006 | USD | 20.26 | 21 | 20.1 | 20.99 | 20.99 | +0.74 (+3.65%) | 212,900 |
17 Nov 2006 | USD | 20.61 | 20.61 | 20.06 | 20.25 | 20.25 | -0.38 (-1.84%) | 121,000 |
16 Nov 2006 | USD | 20.94 | 20.95 | 20.58 | 20.63 | 20.63 | -0.29 (-1.39%) | 95,400 |
15 Nov 2006 | USD | 20.75 | 21 | 20.69 | 20.92 | 20.92 | +0.03 (+0.14%) | 136,700 |
14 Nov 2006 | USD | 20.2 | 20.89 | 20.05 | 20.89 | 20.89 | +0.79 (+3.93%) | 141,500 |
13 Nov 2006 | USD | 20 | 20.12 | 19.75 | 20.1 | 20.1 | -0.07 (-0.35%) | 102,100 |