Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2006 | USD | 23.7 | 24 | 23.69 | 23.81 | 23.81 | +0.12 (+0.51%) | 651,900 |
15 Dec 2006 | USD | 23.81 | 23.96 | 23.67 | 23.69 | 23.69 | -0.08 (-0.34%) | 891,600 |
14 Dec 2006 | USD | 23.47 | 23.88 | 23.47 | 23.77 | 23.77 | +0.43 (+1.84%) | 525,500 |
13 Dec 2006 | USD | 23.3 | 23.56 | 23.23 | 23.34 | 23.34 | +0.14 (+0.60%) | 346,300 |
12 Dec 2006 | USD | 23.27 | 23.33 | 23.05 | 23.2 | 23.2 | -0.13 (-0.56%) | 383,400 |
11 Dec 2006 | USD | 23.43 | 23.5 | 23.19 | 23.33 | 23.33 | -0.02 (-0.09%) | 357,300 |
8 Dec 2006 | USD | 23.28 | 23.47 | 23.06 | 23.35 | 23.35 | +0.01 (+0.04%) | 425,400 |
7 Dec 2006 | USD | 23.42 | 23.59 | 23.21 | 23.34 | 23.34 | -0.11 (-0.47%) | 269,300 |
6 Dec 2006 | USD | 23.6 | 23.6 | 23.31 | 23.45 | 23.45 | -0.16 (-0.68%) | 378,500 |
5 Dec 2006 | USD | 23.74 | 23.77 | 23.43 | 23.61 | 23.61 | +0.07 (+0.30%) | 543,000 |
4 Dec 2006 | USD | 23.24 | 23.79 | 23.17 | 23.54 | 23.54 | +0.32 (+1.38%) | 513,500 |
1 Dec 2006 | USD | 23.24 | 23.74 | 22.99 | 23.22 | 23.22 | -0.25 (-1.07%) | 909,400 |
30 Nov 2006 | USD | 23.37 | 23.66 | 23.25 | 23.47 | 23.47 | +0.13 (+0.56%) | 476,000 |
29 Nov 2006 | USD | 23.02 | 23.41 | 22.96 | 23.34 | 23.34 | +0.34 (+1.48%) | 354,900 |
28 Nov 2006 | USD | 22.9 | 23.17 | 22.78 | 23 | 23 | -0.02 (-0.09%) | 588,700 |
27 Nov 2006 | USD | 23.49 | 23.59 | 22.91 | 23.02 | 23.02 | -0.64 (-2.70%) | 515,600 |
24 Nov 2006 | USD | 23.61 | 23.81 | 23.4 | 23.66 | 23.66 | -0.13 (-0.55%) | 104,900 |
23 Nov 2006 | USD | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 23.99 | 24.17 | 23.66 | 23.79 | 23.79 | -0.07 (-0.29%) | 245,600 |
21 Nov 2006 | USD | 23.87 | 24.07 | 23.73 | 23.86 | 23.86 | -0.07 (-0.29%) | 349,100 |
20 Nov 2006 | USD | 23.63 | 24.01 | 23.59 | 23.93 | 23.93 | +0.25 (+1.06%) | 343,800 |
17 Nov 2006 | USD | 23.99 | 23.99 | 23.63 | 23.68 | 23.68 | -0.31 (-1.29%) | 431,800 |
16 Nov 2006 | USD | 23.92 | 24.08 | 23.78 | 23.99 | 23.99 | +0.21 (+0.88%) | 325,600 |
15 Nov 2006 | USD | 23.53 | 23.97 | 23.52 | 23.78 | 23.78 | +0.21 (+0.89%) | 456,100 |
14 Nov 2006 | USD | 23.28 | 23.64 | 23.05 | 23.57 | 23.57 | +0.29 (+1.25%) | 408,400 |
13 Nov 2006 | USD | 23.15 | 23.4 | 23.02 | 23.28 | 23.28 | +0.11 (+0.47%) | 414,500 |
10 Nov 2006 | USD | 22.69 | 23.17 | 22.67 | 23.17 | 23.17 | +0.43 (+1.89%) | 411,500 |
9 Nov 2006 | USD | 22.92 | 23 | 22.72 | 22.74 | 22.74 | -0.16 (-0.70%) | 510,300 |
8 Nov 2006 | USD | 22.57 | 23.01 | 22.32 | 22.9 | 22.9 | +0.18 (+0.79%) | 364,900 |
7 Nov 2006 | USD | 22.67 | 22.99 | 22.56 | 22.72 | 22.72 | +0.05 (+0.22%) | 292,400 |