Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2006 | USD | 39.4 | 39.4 | 38.8 | 39.03 | 7.0964 | +0.21 (+0.54%) | 1,038,500 |
21 Dec 2006 | USD | 39.4 | 39.61 | 38.58 | 38.82 | 7.0582 | -0.66 (-1.67%) | 1,338,200 |
20 Dec 2006 | USD | 39.79 | 39.8 | 39.23 | 39.48 | 7.1782 | 0.0 (0.0%) | 891,100 |
19 Dec 2006 | USD | 39.65 | 39.79 | 39.01 | 39.48 | 7.1782 | -0.7 (-1.74%) | 1,565,900 |
18 Dec 2006 | USD | 40.94 | 41.1 | 40.05 | 40.18 | 7.3055 | -0.76 (-1.86%) | 1,091,500 |
15 Dec 2006 | USD | 40.2 | 41.15 | 40.18 | 40.94 | 7.4436 | +0.93 (+2.32%) | 1,779,000 |
14 Dec 2006 | USD | 39 | 40.19 | 39 | 40.01 | 7.2745 | +1.67 (+4.36%) | 1,367,300 |
13 Dec 2006 | USD | 38 | 38.41 | 37.6801 | 38.34 | 6.9709 | +1.34 (+3.62%) | 1,709,600 |
12 Dec 2006 | USD | 37.05 | 37.52 | 36.41 | 37 | 6.7273 | -0.89 (-2.35%) | 1,989,400 |
11 Dec 2006 | USD | 36.99 | 37.91 | 36.98 | 37.89 | 6.8891 | -0.88 (-2.27%) | 2,798,400 |
8 Dec 2006 | USD | 40.01 | 40.17 | 38.68 | 38.77 | 7.0491 | -1.19 (-2.98%) | 2,918,700 |
7 Dec 2006 | USD | 39.94 | 40.49 | 39.56 | 39.96 | 7.2655 | +0.66 (+1.68%) | 1,204,800 |
6 Dec 2006 | USD | 39.15 | 39.5 | 39.02 | 39.3 | 7.1455 | +0.15 (+0.38%) | 899,500 |
5 Dec 2006 | USD | 39.05 | 39.24 | 38.84 | 39.15 | 7.1182 | +0.04 (+0.10%) | 1,049,200 |
4 Dec 2006 | USD | 39.15 | 39.15 | 38.91 | 39.11 | 7.1109 | +0.21 (+0.54%) | 1,170,000 |
1 Dec 2006 | USD | 39.29 | 39.4 | 38.67 | 38.9 | 7.0727 | -0.01 (-0.03%) | 1,366,400 |
30 Nov 2006 | USD | 39.05 | 39.25 | 38.56 | 38.91 | 7.0745 | +0.16 (+0.41%) | 967,200 |
29 Nov 2006 | USD | 38.7 | 39 | 38.46 | 38.75 | 7.0455 | +0.46 (+1.20%) | 803,300 |
28 Nov 2006 | USD | 38.05 | 38.43 | 37.25 | 38.29 | 6.9618 | -0.07 (-0.18%) | 755,400 |
27 Nov 2006 | USD | 39.65 | 39.7 | 38.14 | 38.36 | 6.9745 | -0.94 (-2.39%) | 1,154,300 |
24 Nov 2006 | USD | 39.97 | 39.97 | 38.67 | 39.3 | 7.1455 | 0.0 (0.0%) | 383,200 |
23 Nov 2006 | USD | 39.3 | 39.3 | 39.3 | 39.3 | 7.1455 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 39.22 | 39.65 | 38.99 | 39.3 | 7.1455 | +0.12 (+0.31%) | 704,300 |
21 Nov 2006 | USD | 38.8 | 39.18 | 38.7 | 39.18 | 7.1236 | +0.81 (+2.11%) | 806,200 |
20 Nov 2006 | USD | 38.25 | 38.73 | 38.19 | 38.37 | 6.9764 | +0.3 (+0.79%) | 1,547,300 |
17 Nov 2006 | USD | 39 | 39 | 38.01 | 38.07 | 6.9218 | -0.98 (-2.51%) | 1,839,300 |
16 Nov 2006 | USD | 39.7 | 40.08 | 38.94 | 39.05 | 7.1 | -0.39 (-0.99%) | 1,986,500 |
15 Nov 2006 | USD | 39.31 | 40 | 38.87 | 39.44 | 7.1709 | +1.45 (+3.82%) | 2,477,400 |
14 Nov 2006 | USD | 38.6 | 38.7899 | 37.9 | 37.99 | 6.9073 | -0.43 (-1.12%) | 1,394,100 |
13 Nov 2006 | USD | 37.92 | 38.59 | 37.87 | 38.42 | 6.9855 | +0.41 (+1.08%) | 715,200 |