Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2007 | USD | 32.28 | 32.28 | 31.68 | 32.09 | 32.09 | -0.17 (-0.53%) | 399,000 |
2 Feb 2007 | USD | 31.3 | 32.26 | 31 | 32.26 | 32.26 | +0.21 (+0.66%) | 275,600 |
1 Feb 2007 | USD | 32.07 | 32.24 | 31.5 | 32.05 | 32.05 | +0.18 (+0.56%) | 77,600 |
31 Jan 2007 | USD | 31.31 | 31.98 | 31.05 | 31.87 | 31.87 | +0.57 (+1.82%) | 92,500 |
30 Jan 2007 | USD | 31.1 | 31.4 | 30.98 | 31.3 | 31.3 | +0.19 (+0.61%) | 90,500 |
29 Jan 2007 | USD | 30.86 | 31.16 | 30.8 | 31.11 | 31.11 | +0.11 (+0.35%) | 161,000 |
26 Jan 2007 | USD | 31.08 | 31.08 | 30.71 | 31 | 31 | +0.02 (+0.06%) | 42,000 |
25 Jan 2007 | USD | 31.11 | 31.21 | 30.83 | 30.98 | 30.98 | -0.02 (-0.06%) | 111,800 |
24 Jan 2007 | USD | 31 | 31.07 | 30.69 | 31 | 31 | +0.11 (+0.36%) | 46,800 |
23 Jan 2007 | USD | 30.8 | 31.36 | 30.67 | 30.89 | 30.89 | +0.02 (+0.06%) | 211,700 |
22 Jan 2007 | USD | 31.48 | 31.6 | 30.73 | 30.87 | 30.87 | -0.49 (-1.56%) | 261,500 |
19 Jan 2007 | USD | 30.13 | 31.38 | 30.13 | 31.36 | 31.36 | +1.24 (+4.12%) | 132,500 |
18 Jan 2007 | USD | 30.44 | 30.45 | 29.9 | 30.12 | 30.12 | -0.32 (-1.05%) | 93,100 |
17 Jan 2007 | USD | 29.9 | 30.86 | 29.83 | 30.44 | 30.44 | +0.54 (+1.81%) | 87,600 |
16 Jan 2007 | USD | 29.55 | 30.45 | 29.53 | 29.9 | 29.9 | +0.43 (+1.46%) | 198,700 |
15 Jan 2007 | USD | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 29.52 | 29.72 | 29.4 | 29.47 | 29.47 | -0.04 (-0.14%) | 162,800 |
11 Jan 2007 | USD | 29.9 | 30.26 | 29.42 | 29.51 | 29.51 | +0.11 (+0.37%) | 168,500 |
10 Jan 2007 | USD | 29.48 | 29.48 | 29.26 | 29.4 | 29.4 | -0.04 (-0.14%) | 191,500 |
9 Jan 2007 | USD | 29.08 | 29.46 | 29.04 | 29.44 | 29.44 | +0.62 (+2.15%) | 278,700 |
8 Jan 2007 | USD | 29 | 29 | 28.57 | 28.82 | 28.82 | -0.09 (-0.31%) | 95,900 |
5 Jan 2007 | USD | 28.35 | 29.42 | 28.35 | 28.91 | 28.91 | -0.34 (-1.16%) | 222,900 |
4 Jan 2007 | USD | 29.41 | 29.56 | 29 | 29.25 | 29.25 | +0.25 (+0.86%) | 233,300 |
3 Jan 2007 | USD | 29 | 30.45 | 28.84 | 29 | 29 | +0.53 (+1.86%) | 321,000 |
2 Jan 2007 | USD | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 28.32 | 28.65 | 28.31 | 28.47 | 28.47 | +0.15 (+0.53%) | 117,500 |
28 Dec 2006 | USD | 28.25 | 28.49 | 27.93 | 28.32 | 28.32 | +0.07 (+0.25%) | 101,700 |
27 Dec 2006 | USD | 28.36 | 28.77 | 28.11 | 28.25 | 28.25 | +0.05 (+0.18%) | 99,800 |
26 Dec 2006 | USD | 28 | 28.3 | 27.76 | 28.2 | 28.2 | +0.1 (+0.36%) | 71,900 |