Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2006 | USD | 27.44 | 28.25 | 27.09 | 28.19 | 28.19 | +0.86 (+3.15%) | 512,400 |
1 Dec 2006 | USD | 27.23 | 27.5 | 27 | 27.33 | 27.33 | +0.16 (+0.59%) | 317,200 |
30 Nov 2006 | USD | 26.95 | 27.25 | 26.84 | 27.17 | 27.17 | +0.14 (+0.52%) | 180,200 |
29 Nov 2006 | USD | 26.68 | 27.15 | 26.52 | 27.03 | 27.03 | +0.41 (+1.54%) | 224,300 |
28 Nov 2006 | USD | 26.42 | 26.67 | 26.23 | 26.62 | 26.62 | +0.15 (+0.57%) | 210,000 |
27 Nov 2006 | USD | 26.92 | 27.25 | 26.3 | 26.47 | 26.47 | -0.51 (-1.89%) | 347,300 |
24 Nov 2006 | USD | 26.49 | 27.03 | 26.46 | 26.98 | 26.98 | +0.54 (+2.04%) | 125,400 |
23 Nov 2006 | USD | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 26.49 | 26.55 | 26.28 | 26.44 | 26.44 | -0.03 (-0.11%) | 161,300 |
21 Nov 2006 | USD | 26.15 | 26.6 | 25.98 | 26.47 | 26.47 | +0.31 (+1.19%) | 244,700 |
20 Nov 2006 | USD | 26.01 | 26.47 | 25.94 | 26.16 | 26.16 | -0.02 (-0.08%) | 414,400 |
17 Nov 2006 | USD | 26.42 | 26.42 | 26.05 | 26.18 | 26.18 | -0.21 (-0.80%) | 622,700 |
16 Nov 2006 | USD | 24.96 | 27.43 | 24.67 | 26.39 | 26.39 | +1.45 (+5.81%) | 2,703,000 |
15 Nov 2006 | USD | 24.75 | 25 | 24.59 | 24.94 | 24.94 | +0.14 (+0.56%) | 727,700 |
14 Nov 2006 | USD | 24.8 | 24.95 | 24.68 | 24.8 | 24.8 | +0.02 (+0.08%) | 460,100 |
13 Nov 2006 | USD | 24.52 | 24.82 | 24.37 | 24.78 | 24.78 | +0.2 (+0.81%) | 392,800 |
10 Nov 2006 | USD | 24.53 | 24.88 | 24.39 | 24.58 | 24.58 | -0.23 (-0.93%) | 190,500 |
9 Nov 2006 | USD | 24.47 | 24.84 | 24.46 | 24.81 | 24.81 | +0.34 (+1.39%) | 253,800 |
8 Nov 2006 | USD | 24.7 | 24.75 | 24.37 | 24.47 | 24.47 | -0.27 (-1.09%) | 190,000 |
7 Nov 2006 | USD | 24.8 | 24.85 | 24.57 | 24.74 | 24.74 | +0.04 (+0.16%) | 173,900 |
6 Nov 2006 | USD | 24.89 | 25.02 | 24.66 | 24.7 | 24.7 | -0.21 (-0.84%) | 124,900 |
3 Nov 2006 | USD | 24.64 | 24.96 | 24.64 | 24.91 | 24.91 | +0.23 (+0.93%) | 272,000 |
2 Nov 2006 | USD | 24.76 | 24.79 | 24.46 | 24.68 | 24.68 | +0.05 (+0.20%) | 319,700 |
1 Nov 2006 | USD | 24.63 | 25.06 | 24.5 | 24.63 | 24.63 | -0.47 (-1.87%) | 717,400 |
31 Oct 2006 | USD | 25.42 | 25.62 | 25.07 | 25.1 | 25.1 | -0.49 (-1.91%) | 454,200 |
30 Oct 2006 | USD | 25.78 | 25.84 | 25.57 | 25.59 | 25.59 | -0.19 (-0.74%) | 206,900 |
27 Oct 2006 | USD | 25.58 | 25.83 | 25.46 | 25.78 | 25.78 | +0.25 (+0.98%) | 189,500 |
26 Oct 2006 | USD | 25.93 | 26.12 | 25.46 | 25.53 | 25.53 | -0.44 (-1.69%) | 361,100 |
25 Oct 2006 | USD | 25.35 | 26.16 | 25.33 | 25.97 | 25.97 | +0.7 (+2.77%) | 384,200 |
24 Oct 2006 | USD | 25.02 | 25.35 | 24.87 | 25.27 | 25.27 | +0.21 (+0.84%) | 355,100 |