Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2006 | USD | 45 | 45.88 | 45 | 45.8008 | 45.8008 | +0.801 (+1.78%) | 15,500 |
26 Dec 2006 | USD | 45.63 | 45.8312 | 44.73 | 45 | 45 | -0.63 (-1.38%) | 21,100 |
25 Dec 2006 | USD | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.0 (0.0%) | 0 |
22 Dec 2006 | USD | 45.88 | 45.93 | 45.2204 | 45.63 | 45.63 | -0.28 (-0.61%) | 9,300 |
21 Dec 2006 | USD | 46.75 | 46.75 | 45.8088 | 45.91 | 45.91 | -0.66 (-1.42%) | 56,000 |
20 Dec 2006 | USD | 47.03 | 47.22 | 46.5699 | 46.5699 | 46.5699 | -0.67 (-1.42%) | 10,300 |
19 Dec 2006 | USD | 46.01 | 47.29 | 46.01 | 47.24 | 47.24 | +0.73 (+1.57%) | 242,900 |
18 Dec 2006 | USD | 47.94 | 47.9728 | 46.5 | 46.51 | 46.51 | -1.9 (-3.92%) | 56,800 |
15 Dec 2006 | USD | 48.6 | 48.71 | 48.2 | 48.41 | 48.41 | -0.18 (-0.37%) | 31,700 |
14 Dec 2006 | USD | 48.11 | 48.76 | 48.11 | 48.59 | 48.59 | +0.6 (+1.25%) | 29,800 |
13 Dec 2006 | USD | 47.4399 | 48.16 | 47.4399 | 47.99 | 47.99 | +0.77 (+1.63%) | 26,800 |
12 Dec 2006 | USD | 47.19 | 47.35 | 47.1 | 47.22 | 47.22 | -0.09 (-0.19%) | 6,300 |
11 Dec 2006 | USD | 47.46 | 47.63 | 47.07 | 47.31 | 47.31 | -0.25 (-0.53%) | 15,800 |
8 Dec 2006 | USD | 47.6 | 47.89 | 47.4389 | 47.56 | 47.56 | +0.22 (+0.46%) | 11,600 |
7 Dec 2006 | USD | 47.9 | 47.9 | 47.08 | 47.3399 | 47.3399 | -0.36 (-0.75%) | 10,700 |
6 Dec 2006 | USD | 47.3 | 47.99 | 47.27 | 47.7 | 47.7 | +0.14 (+0.29%) | 27,400 |
5 Dec 2006 | USD | 48.18 | 48.18 | 47.1799 | 47.56 | 47.56 | -0.23 (-0.48%) | 82,800 |
4 Dec 2006 | USD | 47.9 | 47.9 | 47.2796 | 47.79 | 47.79 | -0.16 (-0.33%) | 110,500 |
1 Dec 2006 | USD | 47.27 | 47.98 | 46.77 | 47.95 | 47.95 | +0.26 (+0.55%) | 14,400 |
30 Nov 2006 | USD | 47.6 | 48.02 | 47.11 | 47.69 | 47.69 | +0.15 (+0.31%) | 73,300 |
29 Nov 2006 | USD | 45.99 | 47.5404 | 45.97 | 47.5404 | 47.5404 | +1.76 (+3.85%) | 30,100 |
28 Nov 2006 | USD | 45.1 | 46 | 45.1 | 45.78 | 45.78 | +0.86 (+1.91%) | 23,400 |
27 Nov 2006 | USD | 45.68 | 45.68 | 44.88 | 44.92 | 44.92 | -0.62 (-1.36%) | 8,700 |
24 Nov 2006 | USD | 45.85 | 45.94 | 45.54 | 45.54 | 45.54 | -0.18 (-0.39%) | 5,700 |
23 Nov 2006 | USD | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 45.63 | 45.88 | 44.884 | 45.72 | 45.72 | +0.08 (+0.18%) | 163,000 |
21 Nov 2006 | USD | 44.85 | 45.64 | 44.85 | 45.64 | 45.64 | +0.97 (+2.17%) | 94,600 |
20 Nov 2006 | USD | 44.3 | 44.86 | 43.9 | 44.67 | 44.67 | +0.15 (+0.34%) | 49,000 |
17 Nov 2006 | USD | 43.5 | 44.7 | 43.44 | 44.52 | 44.52 | +0.38 (+0.86%) | 25,400 |
16 Nov 2006 | USD | 46.09 | 46.09 | 44.14 | 44.14 | 44.14 | -1.69 (-3.69%) | 119,100 |