Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2006 | USD | 22.94 | 23.42 | 22.73 | 23.21 | 2.9013 | +0.33 (+1.44%) | 332,800 |
26 Dec 2006 | USD | 22.85 | 22.95 | 22.58 | 22.88 | 2.86 | +0.18 (+0.79%) | 177,600 |
25 Dec 2006 | USD | 22.7 | 22.7 | 22.7 | 22.7 | 2.8375 | 0.0 (0.0%) | 0 |
22 Dec 2006 | USD | 22.32 | 22.86 | 22.22 | 22.7 | 2.8375 | +0.29 (+1.29%) | 176,800 |
21 Dec 2006 | USD | 22.26 | 22.43 | 22.08 | 22.41 | 2.8013 | +0.17 (+0.76%) | 294,400 |
20 Dec 2006 | USD | 21.66 | 22.39 | 21.6 | 22.24 | 2.78 | +0.4 (+1.83%) | 636,800 |
19 Dec 2006 | USD | 21.51 | 22 | 21.23 | 21.84 | 2.73 | +0.24 (+1.11%) | 703,200 |
18 Dec 2006 | USD | 21.48 | 21.68 | 21.42 | 21.6 | 2.7 | +0.1 (+0.47%) | 193,600 |
15 Dec 2006 | USD | 21.46 | 21.62 | 21.38 | 21.5 | 2.6875 | +0.05 (+0.23%) | 248,800 |
14 Dec 2006 | USD | 21.8 | 21.85 | 21.28 | 21.45 | 2.6812 | -0.69 (-3.12%) | 235,200 |
13 Dec 2006 | USD | 22.35 | 22.4 | 21.82 | 22.14 | 2.7675 | -0.21 (-0.94%) | 196,000 |
12 Dec 2006 | USD | 22.4 | 22.55 | 22.3 | 22.35 | 2.7938 | -0.05 (-0.22%) | 135,200 |
11 Dec 2006 | USD | 22.6 | 22.7 | 22.33 | 22.4 | 2.8 | -0.32 (-1.41%) | 123,200 |
8 Dec 2006 | USD | 22.7 | 22.76 | 22.4 | 22.72 | 2.84 | -0.28 (-1.22%) | 204,000 |
7 Dec 2006 | USD | 22.95 | 23.15 | 22.81 | 23 | 2.875 | -0.18 (-0.78%) | 198,400 |
6 Dec 2006 | USD | 22.75 | 23.18 | 22.4 | 23.18 | 2.8975 | +0.32 (+1.40%) | 892,000 |
5 Dec 2006 | USD | 23.17 | 23.19 | 22.49 | 22.86 | 2.8575 | -0.29 (-1.25%) | 595,200 |
4 Dec 2006 | USD | 22.34 | 23.15 | 22.2 | 23.15 | 2.8937 | +0.56 (+2.48%) | 805,600 |
1 Dec 2006 | USD | 22.35 | 22.63 | 22.04 | 22.59 | 2.8237 | -0.16 (-0.70%) | 199,200 |
30 Nov 2006 | USD | 22.55 | 22.84 | 22.11 | 22.75 | 2.8438 | -0.11 (-0.48%) | 378,400 |
29 Nov 2006 | USD | 22.56 | 22.86 | 22.18 | 22.86 | 2.8575 | +0.75 (+3.39%) | 762,400 |
28 Nov 2006 | USD | 21.4 | 22.11 | 21.15 | 22.11 | 2.7637 | +0.72 (+3.37%) | 455,200 |
27 Nov 2006 | USD | 22 | 22.14 | 21.15 | 21.39 | 2.6738 | -0.74 (-3.34%) | 1,294,400 |
24 Nov 2006 | USD | 22.67 | 22.67 | 21.53 | 22.13 | 2.7662 | -0.77 (-3.36%) | 558,400 |
23 Nov 2006 | USD | 22.9 | 22.9 | 22.9 | 22.9 | 2.8625 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 22.76 | 23.12 | 22.41 | 22.9 | 2.8625 | +0.15 (+0.66%) | 692,000 |
21 Nov 2006 | USD | 22.87 | 23 | 22.3 | 22.75 | 2.8438 | -0.32 (-1.39%) | 1,145,600 |
20 Nov 2006 | USD | 22.9 | 23.07 | 22.68 | 23.07 | 2.8838 | +0.06 (+0.26%) | 119,200 |
17 Nov 2006 | USD | 22.76 | 23.05 | 22.3 | 23.01 | 2.8763 | +0.2 (+0.88%) | 204,000 |
16 Nov 2006 | USD | 22.52 | 23.02 | 22.16 | 22.81 | 2.8512 | -0.06 (-0.26%) | 271,200 |