Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2006 | USD | 31.73 | 32.8 | 31.51 | 32 | 16 | +0.25 (+0.79%) | 7,200 |
21 Dec 2006 | USD | 32.6 | 32.6 | 31.61 | 31.75 | 15.875 | -0.95 (-2.91%) | 9,000 |
20 Dec 2006 | USD | 32.35 | 32.85 | 32.26 | 32.7 | 16.35 | +0.26 (+0.80%) | 9,100 |
19 Dec 2006 | USD | 32.88 | 33 | 32.2 | 32.44 | 16.22 | -0.47 (-1.43%) | 16,400 |
18 Dec 2006 | USD | 35.51 | 35.98 | 32.85 | 32.91 | 16.455 | -2.59 (-7.30%) | 18,100 |
15 Dec 2006 | USD | 35.4 | 36.81 | 35.4 | 35.5 | 17.75 | +0.11 (+0.31%) | 22,300 |
14 Dec 2006 | USD | 34.72 | 35.69 | 34.72 | 35.39 | 17.695 | +0.9 (+2.61%) | 7,400 |
13 Dec 2006 | USD | 34.66 | 35.29 | 34.19 | 34.49 | 17.245 | -0.37 (-1.06%) | 8,400 |
12 Dec 2006 | USD | 35.62 | 36.63 | 34.5 | 34.86 | 17.43 | -0.69 (-1.94%) | 15,200 |
11 Dec 2006 | USD | 36.5 | 36.51 | 35.1801 | 35.55 | 17.775 | -1.18 (-3.21%) | 6,400 |
8 Dec 2006 | USD | 37.77 | 37.77 | 36.5801 | 36.73 | 18.365 | -1.17 (-3.09%) | 5,800 |
7 Dec 2006 | USD | 38.6 | 38.6 | 37.53 | 37.9 | 18.95 | -0.54 (-1.40%) | 6,700 |
6 Dec 2006 | USD | 39.78 | 40.7 | 38.23 | 38.44 | 19.22 | -1.46 (-3.66%) | 16,700 |
5 Dec 2006 | USD | 40.78 | 42.55 | 39.9 | 39.9 | 19.95 | -0.63 (-1.55%) | 28,500 |
4 Dec 2006 | USD | 38.14 | 41.05 | 37.75 | 40.53 | 20.265 | +2.64 (+6.97%) | 14,900 |
1 Dec 2006 | USD | 37.05 | 38.26 | 37.05 | 37.89 | 18.945 | +1.09 (+2.96%) | 10,400 |
30 Nov 2006 | USD | 36.11 | 37.53 | 35.63 | 36.8 | 18.4 | +0.94 (+2.62%) | 13,500 |
29 Nov 2006 | USD | 34.69 | 36.2 | 34.3 | 35.86 | 17.93 | +1.17 (+3.37%) | 11,600 |
28 Nov 2006 | USD | 33.32 | 34.69 | 33.1001 | 34.69 | 17.345 | +1.37 (+4.11%) | 6,600 |
27 Nov 2006 | USD | 35.6 | 35.6 | 33.12 | 33.32 | 16.66 | -2.5 (-6.98%) | 10,200 |
24 Nov 2006 | USD | 35.5 | 35.82 | 35.5 | 35.82 | 17.91 | -0.42 (-1.16%) | 2,000 |
23 Nov 2006 | USD | 36.24 | 36.24 | 36.24 | 36.24 | 18.12 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 36.66 | 37.43 | 36.11 | 36.24 | 18.12 | -0.17 (-0.47%) | 16,600 |
21 Nov 2006 | USD | 38 | 38.0301 | 36.28 | 36.41 | 18.205 | -1.64 (-4.31%) | 15,000 |
20 Nov 2006 | USD | 37.65 | 38.64 | 37.43 | 38.05 | 19.025 | +0.19 (+0.50%) | 7,500 |
17 Nov 2006 | USD | 38.8 | 38.8 | 37.56 | 37.86 | 18.93 | -0.95 (-2.45%) | 10,600 |
16 Nov 2006 | USD | 39.19 | 39.2 | 38.8 | 38.81 | 19.405 | -0.59 (-1.50%) | 4,900 |
15 Nov 2006 | USD | 39.85 | 39.85 | 39.1 | 39.4 | 19.7 | -0.45 (-1.13%) | 22,000 |
14 Nov 2006 | USD | 37.49 | 39.89 | 37.49 | 39.85 | 19.925 | +2.36 (+6.30%) | 29,600 |
13 Nov 2006 | USD | 36.9 | 37.57 | 36.9 | 37.49 | 18.745 | +0.41 (+1.11%) | 10,300 |