Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2007 | USD | 53.32 | 54.03 | 53.21 | 53.72 | 10.744 | +0.37 (+0.69%) | 538,000 |
5 Jan 2007 | USD | 53.6 | 53.65 | 53.14 | 53.35 | 10.67 | -0.4 (-0.74%) | 1,489,500 |
4 Jan 2007 | USD | 53.68 | 53.8 | 53.47 | 53.75 | 10.75 | -0.03 (-0.06%) | 193,000 |
3 Jan 2007 | USD | 54.55 | 54.63 | 53.44 | 53.78 | 10.756 | -0.52 (-0.96%) | 177,000 |
2 Jan 2007 | USD | 54.3 | 54.3 | 54.3 | 54.3 | 10.86 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 54.3 | 54.3 | 54.3 | 54.3 | 10.86 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 54.41 | 54.4999 | 54.26 | 54.3 | 10.86 | -0.12 (-0.22%) | 41,000 |
28 Dec 2006 | USD | 54.45 | 54.466 | 54.31 | 54.42 | 10.884 | +0.1 (+0.18%) | 39,500 |
27 Dec 2006 | USD | 54.35 | 54.48 | 54.27 | 54.32 | 10.864 | -0.01 (-0.02%) | 230,500 |
26 Dec 2006 | USD | 54.27 | 54.34 | 54.1101 | 54.33 | 10.866 | +0.17 (+0.31%) | 67,500 |
25 Dec 2006 | USD | 54.16 | 54.16 | 54.16 | 54.16 | 10.832 | 0.0 (0.0%) | 0 |
22 Dec 2006 | USD | 54.4 | 54.4 | 53.9408 | 54.16 | 10.832 | -0.28 (-0.51%) | 61,500 |
21 Dec 2006 | USD | 54.35 | 54.5 | 54.25 | 54.44 | 10.888 | +0.18 (+0.33%) | 854,500 |
20 Dec 2006 | USD | 53.81 | 54.26 | 53.79 | 54.26 | 10.852 | +0.55 (+1.02%) | 446,000 |
19 Dec 2006 | USD | 53 | 53.89 | 53 | 53.71 | 10.742 | +0.59 (+1.11%) | 45,000 |
18 Dec 2006 | USD | 53.01 | 53.12 | 52.9 | 53.12 | 10.624 | +0.53 (+1.01%) | 111,500 |
15 Dec 2006 | USD | 52.7 | 52.7 | 52.57 | 52.59 | 10.518 | +0.12 (+0.23%) | 158,500 |
14 Dec 2006 | USD | 52.44 | 53 | 52.44 | 52.47 | 10.494 | -0.02 (-0.04%) | 668,000 |
13 Dec 2006 | USD | 53.05 | 53.05 | 52.46 | 52.49 | 10.498 | -0.16 (-0.30%) | 116,500 |
12 Dec 2006 | USD | 52.58 | 52.8 | 52.45 | 52.65 | 10.53 | -0.05 (-0.09%) | 301,000 |
11 Dec 2006 | USD | 52.71 | 52.8 | 52.3501 | 52.7 | 10.54 | +0.12 (+0.23%) | 298,500 |
8 Dec 2006 | USD | 52.53 | 52.63 | 52.03 | 52.58 | 10.516 | +0.17 (+0.32%) | 300,000 |
7 Dec 2006 | USD | 52.5 | 52.78 | 52.37 | 52.41 | 10.482 | +0.09 (+0.17%) | 106,500 |
6 Dec 2006 | USD | 51.91 | 52.4896 | 51.91 | 52.32 | 10.464 | +0.37 (+0.71%) | 100,000 |
5 Dec 2006 | USD | 51.91 | 52.09 | 51.7201 | 51.95 | 10.39 | +0.06 (+0.12%) | 455,500 |
4 Dec 2006 | USD | 51.7 | 51.99 | 51.7 | 51.89 | 10.378 | +0.39 (+0.76%) | 1,885,000 |
1 Dec 2006 | USD | 51.8 | 51.9 | 51.13 | 51.5 | 10.3 | -0.06 (-0.12%) | 1,706,000 |
30 Nov 2006 | USD | 50.63 | 51.79 | 50.63 | 51.56 | 10.312 | +1.14 (+2.26%) | 4,786,000 |
29 Nov 2006 | USD | 50.4 | 50.51 | 50.15 | 50.42 | 10.084 | +0.14 (+0.28%) | 527,000 |
28 Nov 2006 | USD | 49.8 | 50.461 | 49.72 | 50.28 | 10.056 | +0.52 (+1.05%) | 107,000 |