Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2006 | USD | 64.34 | 64.49 | 64.17 | 64.44 | 64.44 | +0.13 (+0.20%) | 13,100 |
11 Dec 2006 | USD | 64.38 | 64.49 | 64.21 | 64.31 | 64.31 | -0.04 (-0.06%) | 12,800 |
8 Dec 2006 | USD | 64.17 | 64.48 | 64.17 | 64.35 | 64.35 | +0.12 (+0.19%) | 12,800 |
7 Dec 2006 | USD | 64.54 | 64.6175 | 64.2 | 64.23 | 64.23 | -0.06 (-0.09%) | 21,000 |
6 Dec 2006 | USD | 64.31 | 64.39 | 64.12 | 64.29 | 64.29 | +0.09 (+0.14%) | 9,700 |
5 Dec 2006 | USD | 63.83 | 64.29 | 63.83 | 64.2 | 64.2 | +0.37 (+0.58%) | 28,700 |
4 Dec 2006 | USD | 63.18 | 63.9 | 63.18 | 63.83 | 63.83 | +0.9 (+1.43%) | 15,600 |
1 Dec 2006 | USD | 63.09 | 63.14 | 62.6 | 62.93 | 62.93 | -0.28 (-0.44%) | 21,900 |
30 Nov 2006 | USD | 63.2 | 63.38 | 62.92 | 63.21 | 63.21 | -0.1 (-0.16%) | 184,400 |
29 Nov 2006 | USD | 62.92 | 63.33 | 62.86 | 63.31 | 63.31 | +0.44 (+0.70%) | 33,900 |
28 Nov 2006 | USD | 62.56 | 62.9 | 62.4 | 62.87 | 62.87 | +0.36 (+0.58%) | 20,600 |
27 Nov 2006 | USD | 63.06 | 63.09 | 62.51 | 62.51 | 62.51 | -0.9 (-1.42%) | 27,800 |
24 Nov 2006 | USD | 63.35 | 63.51 | 63.33 | 63.41 | 63.41 | -0.16 (-0.25%) | 11,200 |
23 Nov 2006 | USD | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 63.37 | 63.58 | 63.28 | 63.57 | 63.57 | +0.22 (+0.35%) | 24,800 |
21 Nov 2006 | USD | 63.54 | 63.54 | 63.34 | 63.35 | 63.35 | -0.14 (-0.22%) | 14,500 |
20 Nov 2006 | USD | 63.56 | 63.73 | 63.46 | 63.49 | 63.49 | -0.06 (-0.09%) | 30,200 |
17 Nov 2006 | USD | 63.51 | 63.55 | 63.33 | 63.55 | 63.55 | +0.04 (+0.06%) | 18,900 |
16 Nov 2006 | USD | 63.39 | 63.6 | 63.27 | 63.51 | 63.51 | +0.3 (+0.47%) | 22,100 |
15 Nov 2006 | USD | 63 | 63.39 | 63 | 63.21 | 63.21 | +0.22 (+0.35%) | 27,300 |
14 Nov 2006 | USD | 62.75 | 63.02 | 62.52 | 62.99 | 62.99 | +0.39 (+0.62%) | 105,200 |
13 Nov 2006 | USD | 62.73 | 62.85 | 62.5 | 62.6 | 62.6 | -0.16 (-0.25%) | 25,300 |
10 Nov 2006 | USD | 62.71 | 62.85 | 62.58 | 62.76 | 62.76 | +0.04 (+0.06%) | 15,200 |
9 Nov 2006 | USD | 62.91 | 63.03 | 62.59 | 62.72 | 62.72 | -0.3 (-0.48%) | 25,600 |
8 Nov 2006 | USD | 62.78 | 63.2 | 62.78 | 63.02 | 63.02 | +0.26 (+0.41%) | 70,200 |
7 Nov 2006 | USD | 62.71 | 62.955 | 62.71 | 62.76 | 62.76 | +0.09 (+0.14%) | 21,000 |
6 Nov 2006 | USD | 62.51 | 62.77 | 62.45 | 62.67 | 62.67 | +0.26 (+0.42%) | 24,600 |
3 Nov 2006 | USD | 62.68 | 62.79 | 62.22 | 62.41 | 62.41 | -0.3 (-0.48%) | 13,900 |
2 Nov 2006 | USD | 62.75 | 62.82 | 62.55 | 62.71 | 62.71 | -0.14 (-0.22%) | 30,300 |
1 Nov 2006 | USD | 63.33 | 63.33 | 62.77 | 62.85 | 62.85 | -0.51 (-0.80%) | 20,400 |