Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2006 | USD | 64.67 | 65.71 | 64.15 | 65.21 | 65.21 | +0.85 (+1.32%) | 528,500 |
21 Dec 2006 | USD | 65.484 | 66 | 64.29 | 64.36 | 64.36 | -0.66 (-1.02%) | 843,500 |
20 Dec 2006 | USD | 65.31 | 66.73 | 64.39 | 65.02 | 65.02 | -0.05 (-0.08%) | 1,217,100 |
19 Dec 2006 | USD | 61.67 | 65.44 | 61.26 | 65.07 | 65.07 | +2.82 (+4.53%) | 1,500,200 |
18 Dec 2006 | USD | 63.74 | 64.2 | 61.32 | 62.25 | 62.25 | -2.32 (-3.59%) | 1,613,100 |
15 Dec 2006 | USD | 65.13 | 65.78 | 63.97 | 64.57 | 64.57 | -0.21 (-0.32%) | 1,702,700 |
14 Dec 2006 | USD | 67.28 | 68.24 | 62.78 | 64.78 | 64.78 | -2.77 (-4.10%) | 3,800,500 |
13 Dec 2006 | USD | 65.62 | 67.97 | 65.27 | 67.55 | 67.55 | +0.5 (+0.75%) | 1,822,600 |
12 Dec 2006 | USD | 67.12 | 68.9 | 66.31 | 67.05 | 67.05 | -0.55 (-0.81%) | 1,478,200 |
11 Dec 2006 | USD | 73.5 | 74.24 | 67.35 | 67.6 | 67.6 | -6 (-8.15%) | 4,509,400 |
8 Dec 2006 | USD | 75.78 | 75.78 | 73.3 | 73.6 | 73.6 | -1.82 (-2.41%) | 1,016,900 |
7 Dec 2006 | USD | 74.31 | 76.2 | 74 | 75.42 | 75.42 | +1.65 (+2.24%) | 1,609,000 |
6 Dec 2006 | USD | 71.67 | 74.2 | 71.28 | 73.77 | 73.77 | +1.84 (+2.56%) | 892,800 |
5 Dec 2006 | USD | 72.35 | 72.6 | 71.15 | 71.93 | 71.93 | +0.05 (+0.07%) | 736,900 |
4 Dec 2006 | USD | 70.01 | 72.78 | 70 | 71.88 | 71.88 | +1.81 (+2.58%) | 1,552,100 |
1 Dec 2006 | USD | 69.25 | 70.09 | 68 | 70.07 | 70.07 | +1.02 (+1.48%) | 1,134,500 |
30 Nov 2006 | USD | 68.45 | 69.44 | 66.72 | 69.05 | 69.05 | +0.82 (+1.20%) | 1,163,400 |
29 Nov 2006 | USD | 66.76 | 68.539 | 66.72 | 68.23 | 68.23 | +2.42 (+3.68%) | 1,218,900 |
28 Nov 2006 | USD | 64.7 | 66.6 | 63.06 | 65.81 | 65.81 | +0.84 (+1.29%) | 1,257,500 |
27 Nov 2006 | USD | 67 | 67.5 | 64.83 | 64.97 | 64.97 | -1.62 (-2.43%) | 982,200 |
24 Nov 2006 | USD | 66.7 | 67 | 66.39 | 66.59 | 66.59 | -0.13 (-0.19%) | 374,600 |
23 Nov 2006 | USD | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 67.45 | 67.45 | 66.05 | 66.72 | 66.72 | -0.22 (-0.33%) | 698,800 |
21 Nov 2006 | USD | 65.1 | 67.44 | 64.76 | 66.94 | 66.94 | +1.68 (+2.57%) | 1,136,200 |
20 Nov 2006 | USD | 65.4 | 65.93 | 64.52 | 65.26 | 65.26 | +0.26 (+0.40%) | 962,400 |
17 Nov 2006 | USD | 65.2 | 65.28 | 64.01 | 65 | 65 | -0.59 (-0.90%) | 1,142,100 |
16 Nov 2006 | USD | 66.51 | 67.22 | 65.27 | 65.59 | 65.59 | -0.63 (-0.95%) | 724,200 |
15 Nov 2006 | USD | 64.55 | 67.3 | 64.54 | 66.22 | 66.22 | +1.53 (+2.37%) | 1,304,300 |
14 Nov 2006 | USD | 64.77 | 65.25 | 64.5 | 64.69 | 64.69 | +0.1 (+0.15%) | 1,001,600 |
13 Nov 2006 | USD | 64.95 | 65.88 | 63.64 | 64.59 | 64.59 | +0.38 (+0.59%) | 1,071,200 |