Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2006 | USD | 47.65 | 48.25 | 47.65 | 48.01 | 48.01 | +0.15 (+0.31%) | 317,900 |
26 Dec 2006 | USD | 47.8 | 48.3 | 47.67 | 47.86 | 47.86 | +0.2 (+0.42%) | 199,000 |
25 Dec 2006 | USD | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.0 (0.0%) | 0 |
22 Dec 2006 | USD | 48.9 | 48.9 | 47.58 | 47.66 | 47.66 | -0.96 (-1.97%) | 331,800 |
21 Dec 2006 | USD | 48.25 | 49.25 | 48 | 48.62 | 48.62 | +0.37 (+0.77%) | 676,600 |
20 Dec 2006 | USD | 47.74 | 48.55 | 47.71 | 48.25 | 48.25 | +0.75 (+1.58%) | 652,400 |
19 Dec 2006 | USD | 48.15 | 48.15 | 47.06 | 47.5 | 47.5 | -0.43 (-0.90%) | 699,500 |
18 Dec 2006 | USD | 48.55 | 48.76 | 47.82 | 47.93 | 47.93 | -0.42 (-0.87%) | 413,200 |
15 Dec 2006 | USD | 48.64 | 48.7 | 47.9 | 48.35 | 48.35 | -0.08 (-0.17%) | 583,600 |
14 Dec 2006 | USD | 48.25 | 48.55 | 48.12 | 48.43 | 48.43 | +0.22 (+0.46%) | 272,700 |
13 Dec 2006 | USD | 48.36 | 48.8 | 48.05 | 48.21 | 48.21 | -0.15 (-0.31%) | 767,000 |
12 Dec 2006 | USD | 47.75 | 48.62 | 47.1 | 48.36 | 48.36 | +0.61 (+1.28%) | 499,300 |
11 Dec 2006 | USD | 48.01 | 48.01 | 47.17 | 47.75 | 47.75 | -0.15 (-0.31%) | 625,500 |
8 Dec 2006 | USD | 47.9 | 48.32 | 47.42 | 47.9 | 47.9 | -0.12 (-0.25%) | 761,300 |
7 Dec 2006 | USD | 48.6 | 49.24 | 47.85 | 48.02 | 48.02 | -0.7 (-1.44%) | 829,400 |
6 Dec 2006 | USD | 48.25 | 49.28 | 48 | 48.72 | 48.72 | -0.06 (-0.12%) | 1,094,400 |
5 Dec 2006 | USD | 46.74 | 48.9 | 46.54 | 48.78 | 48.78 | +2.18 (+4.68%) | 1,070,400 |
4 Dec 2006 | USD | 45.55 | 46.7 | 45.5 | 46.6 | 46.6 | +1.5 (+3.33%) | 1,024,900 |
1 Dec 2006 | USD | 46 | 46 | 44.97 | 45.1 | 45.1 | -0.32 (-0.70%) | 5,251,600 |
30 Nov 2006 | USD | 44.05 | 46.06 | 44.05 | 45.42 | 45.42 | +1.93 (+4.44%) | 1,656,100 |
29 Nov 2006 | USD | 43.13 | 43.69 | 42.97 | 43.49 | 43.49 | +0.53 (+1.23%) | 485,000 |
28 Nov 2006 | USD | 42.8 | 43.58 | 42.79 | 42.96 | 42.96 | -0.16 (-0.37%) | 689,000 |
27 Nov 2006 | USD | 44.75 | 45.17 | 43.03 | 43.12 | 43.12 | -1.8 (-4.01%) | 517,000 |
24 Nov 2006 | USD | 44.7 | 45.09 | 44.25 | 44.92 | 44.92 | -0.13 (-0.29%) | 102,500 |
23 Nov 2006 | USD | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 43.77 | 45.16 | 43.77 | 45.05 | 45.05 | +1.09 (+2.48%) | 579,600 |
21 Nov 2006 | USD | 45 | 45.07 | 43.15 | 43.96 | 43.96 | -1.83 (-4.00%) | 1,040,000 |
20 Nov 2006 | USD | 44.26 | 46.03 | 44.26 | 45.79 | 45.79 | +1.13 (+2.53%) | 465,600 |
17 Nov 2006 | USD | 44.8 | 44.8 | 44.2 | 44.66 | 44.66 | -0.38 (-0.84%) | 348,300 |
16 Nov 2006 | USD | 44.7 | 45.19 | 44.27 | 45.04 | 45.04 | +0.24 (+0.54%) | 584,600 |