Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2006 | USD | 43.93 | 44.24 | 43.85 | 44.19 | 44.19 | +0.42 (+0.96%) | 251,700 |
25 Dec 2006 | USD | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | 0.0 (0.0%) | 0 |
22 Dec 2006 | USD | 44.37 | 44.41 | 43.7 | 43.77 | 43.77 | -0.68 (-1.53%) | 506,600 |
21 Dec 2006 | USD | 44.45 | 44.58 | 44.25 | 44.45 | 44.45 | +0.25 (+0.57%) | 430,100 |
20 Dec 2006 | USD | 44.53 | 44.62 | 44.16 | 44.2 | 44.2 | +0.01 (+0.02%) | 341,400 |
19 Dec 2006 | USD | 43.9 | 44.27 | 43.85 | 44.19 | 44.19 | +0.45 (+1.03%) | 375,900 |
18 Dec 2006 | USD | 43.89 | 43.89 | 43.58 | 43.74 | 43.74 | -0.31 (-0.70%) | 561,100 |
15 Dec 2006 | USD | 44.53 | 44.53 | 43.88 | 44.05 | 44.05 | -0.6 (-1.34%) | 632,000 |
14 Dec 2006 | USD | 44.59 | 44.76 | 44.41 | 44.65 | 44.65 | +0.8 (+1.82%) | 735,100 |
13 Dec 2006 | USD | 43.65 | 43.96 | 43.52 | 43.85 | 43.85 | +0.86 (+2.00%) | 678,300 |
12 Dec 2006 | USD | 42.8 | 43.1401 | 42.73 | 42.99 | 42.99 | +0.34 (+0.80%) | 432,400 |
11 Dec 2006 | USD | 42.23 | 42.72 | 42.16 | 42.65 | 42.65 | +0.91 (+2.18%) | 477,700 |
8 Dec 2006 | USD | 42 | 42.04 | 41.63 | 41.74 | 41.74 | -0.16 (-0.38%) | 594,600 |
7 Dec 2006 | USD | 42.24 | 42.44 | 41.81 | 41.9 | 41.9 | -0.1 (-0.24%) | 523,200 |
6 Dec 2006 | USD | 42.08 | 42.17 | 41.93 | 42 | 42 | -0.63 (-1.48%) | 504,700 |
5 Dec 2006 | USD | 42.22 | 42.63 | 42.12 | 42.63 | 42.63 | +0.52 (+1.23%) | 475,400 |
4 Dec 2006 | USD | 41.92 | 42.24 | 41.8701 | 42.11 | 42.11 | +0.01 (+0.02%) | 528,600 |
1 Dec 2006 | USD | 42.46 | 42.48 | 41.66 | 42.1 | 42.1 | -0.69 (-1.61%) | 595,500 |
30 Nov 2006 | USD | 42.9 | 42.94 | 42.4 | 42.79 | 42.79 | +0.09 (+0.21%) | 360,700 |
29 Nov 2006 | USD | 42.86 | 42.94 | 42.5 | 42.7 | 42.7 | +0.03 (+0.07%) | 360,700 |
28 Nov 2006 | USD | 42.35 | 42.77 | 42.32 | 42.67 | 42.67 | +0.62 (+1.47%) | 421,700 |
27 Nov 2006 | USD | 42.56 | 42.63 | 41.87 | 42.05 | 42.05 | -0.56 (-1.31%) | 531,000 |
24 Nov 2006 | USD | 42.45 | 42.72 | 42.42 | 42.61 | 42.61 | -0.49 (-1.14%) | 369,300 |
23 Nov 2006 | USD | 43.1 | 43.1 | 43.1 | 43.1 | 43.1 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 43.23 | 43.32 | 42.94 | 43.1 | 43.1 | -0.06 (-0.14%) | 608,000 |
21 Nov 2006 | USD | 43.27 | 43.29 | 42.9 | 43.16 | 43.16 | +0.03 (+0.07%) | 926,500 |
20 Nov 2006 | USD | 42.97 | 43.26 | 42.91 | 43.13 | 43.13 | -0.46 (-1.06%) | 887,100 |
17 Nov 2006 | USD | 43.42 | 43.6 | 43.27 | 43.59 | 43.59 | -0.15 (-0.34%) | 313,800 |
16 Nov 2006 | USD | 43.76 | 43.82 | 43.63 | 43.74 | 43.74 | +0.06 (+0.14%) | 327,000 |
15 Nov 2006 | USD | 43.5 | 43.83 | 43.44 | 43.68 | 43.68 | -0.22 (-0.50%) | 320,200 |