Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2006 | USD | 18.55 | 18.82 | 18.55 | 18.79 | 1.879 | +0.19 (+1.02%) | 684,400 |
19 Dec 2006 | USD | 18.7 | 18.79 | 18.6 | 18.6 | 1.86 | -0.17 (-0.91%) | 888,500 |
18 Dec 2006 | USD | 18.96 | 19.1 | 18.69 | 18.77 | 1.877 | -0.2 (-1.05%) | 540,100 |
15 Dec 2006 | USD | 18.99 | 19.24 | 18.97 | 18.97 | 1.897 | -0.02 (-0.11%) | 618,700 |
14 Dec 2006 | USD | 18.87 | 19.09 | 18.86 | 18.99 | 1.899 | +0.08 (+0.42%) | 578,700 |
13 Dec 2006 | USD | 18.81 | 19.05 | 18.76 | 18.91 | 1.891 | +0.09 (+0.48%) | 1,122,100 |
12 Dec 2006 | USD | 18.37 | 18.82 | 18.32 | 18.82 | 1.882 | +0.48 (+2.62%) | 676,100 |
11 Dec 2006 | USD | 18.65 | 18.67 | 18.32 | 18.34 | 1.834 | -0.31 (-1.66%) | 750,200 |
8 Dec 2006 | USD | 18.5 | 18.76 | 18.24 | 18.65 | 1.865 | +0.21 (+1.14%) | 1,397,200 |
7 Dec 2006 | USD | 18.59 | 18.83 | 18.39 | 18.44 | 1.844 | +0.1 (+0.55%) | 629,100 |
6 Dec 2006 | USD | 18.55 | 18.57 | 18.3 | 18.34 | 1.834 | -0.05 (-0.27%) | 611,300 |
5 Dec 2006 | USD | 18.06 | 18.54 | 18.06 | 18.39 | 1.839 | +0.34 (+1.88%) | 700,000 |
4 Dec 2006 | USD | 17.89 | 18.1 | 17.8404 | 18.05 | 1.805 | +0.11 (+0.61%) | 608,900 |
1 Dec 2006 | USD | 17.41 | 18 | 17.41 | 17.94 | 1.794 | +0.53 (+3.04%) | 1,151,000 |
30 Nov 2006 | USD | 17.34 | 17.48 | 17.29 | 17.41 | 1.741 | +0.13 (+0.75%) | 966,400 |
29 Nov 2006 | USD | 17.47 | 17.51 | 17.23 | 17.28 | 1.728 | -0.19 (-1.09%) | 957,600 |
28 Nov 2006 | USD | 17.25 | 17.47 | 17.2 | 17.47 | 1.747 | +0.22 (+1.28%) | 880,400 |
27 Nov 2006 | USD | 17.51 | 17.53 | 17.23 | 17.25 | 1.725 | -0.3 (-1.71%) | 469,500 |
24 Nov 2006 | USD | 17.6 | 17.67 | 17.51 | 17.55 | 1.755 | -0.18 (-1.02%) | 124,600 |
23 Nov 2006 | USD | 17.73 | 17.73 | 17.73 | 17.73 | 1.773 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 17.48 | 17.78 | 17.48 | 17.73 | 1.773 | +0.3 (+1.72%) | 457,600 |
21 Nov 2006 | USD | 17.25 | 17.55 | 17.18 | 17.43 | 1.743 | +0.25 (+1.46%) | 933,300 |
20 Nov 2006 | USD | 17.4 | 17.48 | 17.17 | 17.18 | 1.718 | -0.33 (-1.88%) | 777,000 |
17 Nov 2006 | USD | 17.4 | 17.57 | 17.37 | 17.51 | 1.751 | +0.04 (+0.23%) | 524,500 |
16 Nov 2006 | USD | 17.49 | 17.59 | 17.41 | 17.47 | 1.747 | -0.02 (-0.11%) | 1,262,200 |
15 Nov 2006 | USD | 17.53 | 17.53 | 17.41 | 17.49 | 1.749 | -0.01 (-0.06%) | 757,400 |
14 Nov 2006 | USD | 17.5 | 17.58 | 17.23 | 17.5 | 1.75 | 0.0 (0.0%) | 891,000 |
13 Nov 2006 | USD | 17.31 | 17.6 | 17.3 | 17.5 | 1.75 | +0.25 (+1.45%) | 835,900 |
10 Nov 2006 | USD | 17.39 | 17.39 | 17.1 | 17.25 | 1.725 | -0.09 (-0.52%) | 692,600 |
9 Nov 2006 | USD | 17.35 | 17.49 | 17.26 | 17.34 | 1.734 | -0.05 (-0.29%) | 543,100 |