Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2006 | USD | 77.21 | 78.16 | 77.21 | 78.01 | 78.01 | +0.81 (+1.05%) | 219,600 |
19 Dec 2006 | USD | 77.6 | 77.7 | 76.62 | 77.2 | 77.2 | -0.66 (-0.85%) | 195,900 |
18 Dec 2006 | USD | 78.49 | 78.79 | 77.8415 | 77.86 | 77.86 | -0.49 (-0.63%) | 101,100 |
15 Dec 2006 | USD | 79.22 | 79.299 | 78.31 | 78.35 | 78.35 | -0.59 (-0.75%) | 134,700 |
14 Dec 2006 | USD | 78.65 | 79.39 | 78.65 | 78.94 | 78.94 | +0.06 (+0.08%) | 55,500 |
13 Dec 2006 | USD | 79.9 | 79.9 | 78.46 | 78.88 | 78.88 | -0.41 (-0.52%) | 62,400 |
12 Dec 2006 | USD | 79.95 | 79.98 | 79.1 | 79.29 | 79.29 | -0.36 (-0.45%) | 46,000 |
11 Dec 2006 | USD | 79.6 | 79.85 | 79.1801 | 79.65 | 79.65 | +0.18 (+0.23%) | 75,800 |
8 Dec 2006 | USD | 79.44 | 79.61 | 79 | 79.47 | 79.47 | +0.26 (+0.33%) | 72,600 |
7 Dec 2006 | USD | 80.1 | 80.1 | 79.2 | 79.21 | 79.21 | -0.494 (-0.62%) | 85,300 |
6 Dec 2006 | USD | 80.3 | 80.3 | 79.06 | 79.7044 | 79.7044 | -0.446 (-0.56%) | 85,900 |
5 Dec 2006 | USD | 81.15 | 81.15 | 80.09 | 80.15 | 80.15 | -0.62 (-0.77%) | 62,700 |
4 Dec 2006 | USD | 79.5 | 80.95 | 79.5 | 80.77 | 80.77 | +0.93 (+1.16%) | 62,500 |
1 Dec 2006 | USD | 80.2 | 80.3 | 79.21 | 79.84 | 79.84 | -0.15 (-0.19%) | 136,500 |
30 Nov 2006 | USD | 79.53 | 80.2 | 79.04 | 79.99 | 79.99 | +0.83 (+1.05%) | 44,000 |
29 Nov 2006 | USD | 78.5 | 79.25 | 78.42 | 79.16 | 79.16 | +1.1 (+1.41%) | 136,400 |
28 Nov 2006 | USD | 78 | 78.1 | 77.27 | 78.06 | 78.06 | +0.21 (+0.27%) | 85,500 |
27 Nov 2006 | USD | 80.2 | 80.2 | 77.83 | 77.85 | 77.85 | -2.16 (-2.70%) | 127,700 |
24 Nov 2006 | USD | 79.45 | 80.01 | 79.3 | 80.01 | 80.01 | +0.34 (+0.43%) | 57,600 |
23 Nov 2006 | USD | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 79.55 | 79.8304 | 79.03 | 79.67 | 79.67 | +0.35 (+0.44%) | 108,800 |
21 Nov 2006 | USD | 78.15 | 79.37 | 78.15 | 79.32 | 79.32 | +1.26 (+1.61%) | 249,300 |
20 Nov 2006 | USD | 76.49 | 78.37 | 76.49 | 78.06 | 78.06 | +2.61 (+3.46%) | 162,200 |
17 Nov 2006 | USD | 75.75 | 75.75 | 75.25 | 75.45 | 75.45 | -0.29 (-0.38%) | 54,500 |
16 Nov 2006 | USD | 75.7 | 75.7794 | 75.37 | 75.74 | 75.74 | +0.51 (+0.68%) | 102,300 |
15 Nov 2006 | USD | 75.25 | 75.45 | 75 | 75.23 | 75.23 | +0.09 (+0.12%) | 89,000 |
14 Nov 2006 | USD | 74.55 | 75.24 | 74.3472 | 75.14 | 75.14 | +0.94 (+1.27%) | 72,500 |
13 Nov 2006 | USD | 74.11 | 74.34 | 73.83 | 74.2 | 74.2 | +0.18 (+0.24%) | 54,300 |
10 Nov 2006 | USD | 73.77 | 74.0795 | 73.5 | 74.02 | 74.02 | +0.3 (+0.41%) | 49,900 |
9 Nov 2006 | USD | 73.71 | 73.95 | 73.26 | 73.72 | 73.72 | +0.11 (+0.15%) | 86,200 |