Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2006 | USD | 24 | 24 | 23.87 | 23.9 | 23.9 | -0.14 (-0.58%) | 23,800 |
5 Dec 2006 | USD | 24.09 | 24.09 | 23.87 | 24.04 | 24.04 | 0.0 (0.0%) | 81,100 |
4 Dec 2006 | USD | 23.95 | 24.0999 | 23.9 | 24.04 | 24.04 | +0.31 (+1.31%) | 32,400 |
1 Dec 2006 | USD | 24.06 | 24.06 | 23.73 | 23.73 | 23.73 | -0.21 (-0.88%) | 14,700 |
30 Nov 2006 | USD | 23.71 | 24 | 23.7 | 23.94 | 23.94 | +0.24 (+1.01%) | 28,700 |
29 Nov 2006 | USD | 23.77 | 24 | 23.7 | 23.7 | 23.7 | +0.04 (+0.17%) | 14,900 |
28 Nov 2006 | USD | 23.55 | 23.73 | 23.55 | 23.66 | 23.66 | -0.2 (-0.84%) | 9,600 |
27 Nov 2006 | USD | 24 | 24 | 23.85 | 23.86 | 23.86 | -0.05 (-0.21%) | 11,200 |
24 Nov 2006 | USD | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.0 (0.0%) | 0 |
23 Nov 2006 | USD | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 23.77 | 24.1 | 23.77 | 23.91 | 23.91 | +0.16 (+0.67%) | 8,700 |
21 Nov 2006 | USD | 23.82 | 23.88 | 23.6 | 23.75 | 23.75 | 0.0 (0.0%) | 14,400 |
20 Nov 2006 | USD | 23.81 | 23.81 | 23.6 | 23.75 | 23.75 | -0.03 (-0.13%) | 12,700 |
17 Nov 2006 | USD | 23.8 | 23.93 | 23.72 | 23.78 | 23.78 | +0.07 (+0.30%) | 11,500 |
16 Nov 2006 | USD | 23.99 | 23.99 | 23.66 | 23.71 | 23.71 | -0.28 (-1.17%) | 18,200 |
15 Nov 2006 | USD | 23.85 | 24 | 23.8 | 23.99 | 23.99 | +0.14 (+0.59%) | 12,300 |
14 Nov 2006 | USD | 23.85 | 24 | 23.69 | 23.85 | 23.85 | +0.1 (+0.42%) | 17,300 |
13 Nov 2006 | USD | 23.77 | 23.88 | 23.65 | 23.75 | 23.75 | +0.11 (+0.47%) | 24,800 |
10 Nov 2006 | USD | 23.69 | 23.7 | 23.57 | 23.64 | 23.64 | -0.05 (-0.21%) | 10,500 |
9 Nov 2006 | USD | 23.55 | 23.7 | 23.5 | 23.69 | 23.69 | +0.25 (+1.07%) | 52,500 |
8 Nov 2006 | USD | 23.35 | 23.6 | 23.35 | 23.44 | 23.44 | +0.09 (+0.39%) | 11,100 |
7 Nov 2006 | USD | 23.25 | 23.4 | 23.21 | 23.35 | 23.35 | +0.09 (+0.39%) | 17,400 |
6 Nov 2006 | USD | 23.13 | 23.26 | 23.13 | 23.26 | 23.26 | +0.13 (+0.56%) | 8,700 |
3 Nov 2006 | USD | 23.17 | 23.17 | 22.89 | 23.13 | 23.13 | -0.03 (-0.13%) | 10,200 |
2 Nov 2006 | USD | 23.25 | 23.25 | 23.16 | 23.16 | 23.16 | -0.19 (-0.81%) | 18,600 |
1 Nov 2006 | USD | 23.32 | 23.35 | 23.14 | 23.35 | 23.35 | +0.05 (+0.21%) | 30,700 |
31 Oct 2006 | USD | 23.1 | 23.35 | 23.02 | 23.3 | 23.3 | +0.21 (+0.91%) | 24,300 |
30 Oct 2006 | USD | 23.08 | 23.24 | 23.02 | 23.09 | 23.09 | +0.08 (+0.35%) | 35,900 |
27 Oct 2006 | USD | 23.15 | 23.2 | 22.85 | 23.01 | 23.01 | -0.24 (-1.03%) | 23,600 |
26 Oct 2006 | USD | 23 | 23.28 | 22.85 | 23.25 | 23.25 | +0.33 (+1.44%) | 32,400 |