Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2006 | USD | 30.05 | 30.4 | 29.75 | 29.94 | 4.99 | -0.13 (-0.43%) | 391,400 |
19 Dec 2006 | USD | 29.39 | 30.18 | 29.269 | 30.07 | 5.0117 | +0.51 (+1.73%) | 562,700 |
18 Dec 2006 | USD | 29.8 | 30.05 | 29.43 | 29.56 | 4.9267 | +0.17 (+0.58%) | 764,600 |
15 Dec 2006 | USD | 29.7 | 29.9 | 29.24 | 29.39 | 4.8983 | +0.15 (+0.51%) | 500,500 |
14 Dec 2006 | USD | 29.47 | 29.58 | 29.14 | 29.24 | 4.8733 | +0.09 (+0.31%) | 477,300 |
13 Dec 2006 | USD | 29.41 | 29.5 | 28.82 | 29.15 | 4.8583 | +0.39 (+1.36%) | 790,400 |
12 Dec 2006 | USD | 29.36 | 29.39 | 28.56 | 28.76 | 4.7933 | -0.92 (-3.10%) | 1,416,900 |
11 Dec 2006 | USD | 29.89 | 30.12 | 29.5 | 29.68 | 4.9467 | -0.48 (-1.59%) | 882,800 |
8 Dec 2006 | USD | 30.1 | 30.36 | 29.81 | 30.16 | 5.0267 | -0.09 (-0.30%) | 580,800 |
7 Dec 2006 | USD | 30.54 | 30.7 | 29.94 | 30.25 | 5.0417 | -0.27 (-0.88%) | 873,100 |
6 Dec 2006 | USD | 30.23 | 30.87 | 30.02 | 30.52 | 5.0867 | +0.21 (+0.69%) | 545,500 |
5 Dec 2006 | USD | 30.29 | 30.6 | 30.16 | 30.31 | 5.0517 | +0.13 (+0.43%) | 454,600 |
4 Dec 2006 | USD | 29.32 | 30.22 | 29.31 | 30.18 | 5.03 | +0.69 (+2.34%) | 723,200 |
1 Dec 2006 | USD | 29.92 | 29.95 | 28.98 | 29.49 | 4.915 | -0.33 (-1.11%) | 778,300 |
30 Nov 2006 | USD | 29.55 | 30.17 | 29.31 | 29.82 | 4.97 | +0.24 (+0.81%) | 813,300 |
29 Nov 2006 | USD | 29.28 | 29.72 | 29.13 | 29.58 | 4.93 | +0.59 (+2.04%) | 1,017,500 |
28 Nov 2006 | USD | 28.63 | 29.17 | 28.5 | 28.99 | 4.8317 | +0.02 (+0.07%) | 925,800 |
27 Nov 2006 | USD | 29.51 | 29.55 | 28.5 | 28.97 | 4.8283 | -0.68 (-2.29%) | 861,300 |
24 Nov 2006 | USD | 29.03 | 29.75 | 28.91 | 29.65 | 4.9417 | +0.25 (+0.85%) | 451,800 |
23 Nov 2006 | USD | 29.4 | 29.4 | 29.4 | 29.4 | 4.9 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 29.45 | 29.71 | 29 | 29.4 | 4.9 | 0.0 (0.0%) | 1,003,500 |
21 Nov 2006 | USD | 29.69 | 29.73 | 29.02 | 29.4 | 4.9 | -0.96 (-3.16%) | 2,242,500 |
20 Nov 2006 | USD | 30.21 | 30.77 | 30.12 | 30.36 | 5.06 | +0.46 (+1.54%) | 750,400 |
17 Nov 2006 | USD | 31.09 | 31.55 | 29.74 | 29.9 | 4.9833 | -1.4 (-4.47%) | 2,201,000 |
16 Nov 2006 | USD | 32.38 | 32.38 | 31.2 | 31.3 | 5.2167 | -0.79 (-2.46%) | 568,200 |
15 Nov 2006 | USD | 31.9 | 32.62 | 31.54 | 32.09 | 5.3483 | +0.08 (+0.25%) | 562,400 |
14 Nov 2006 | USD | 32.09 | 32.6 | 31.61 | 32.01 | 5.335 | +0.58 (+1.85%) | 600,300 |
13 Nov 2006 | USD | 30.6 | 31.51 | 30.5401 | 31.43 | 5.2383 | -0.03 (-0.10%) | 649,100 |
10 Nov 2006 | USD | 31.6 | 31.76 | 31 | 31.46 | 5.2433 | -0.5 (-1.56%) | 671,500 |
9 Nov 2006 | USD | 32.58 | 33.26 | 31.57 | 31.96 | 5.3267 | -0.62 (-1.90%) | 1,436,500 |