Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2007 | USD | 46.55 | 47.09 | 46.15 | 47 | 47 | +0.7 (+1.51%) | 155,200 |
5 Feb 2007 | USD | 46.35 | 46.75 | 46.2 | 46.3 | 46.3 | +0.08 (+0.17%) | 83,700 |
2 Feb 2007 | USD | 45.58 | 46.5 | 45.5 | 46.22 | 46.22 | +0.72 (+1.58%) | 389,400 |
1 Feb 2007 | USD | 43.99 | 45.62 | 43.99 | 45.5 | 45.5 | +1.46 (+3.32%) | 351,600 |
31 Jan 2007 | USD | 43.5 | 44.25 | 43.22 | 44.04 | 44.04 | +0.64 (+1.47%) | 81,200 |
30 Jan 2007 | USD | 43.45 | 43.65 | 42.91 | 43.4 | 43.4 | +0.1 (+0.23%) | 42,900 |
29 Jan 2007 | USD | 43.9 | 44 | 42.85 | 43.3 | 43.3 | -0.41 (-0.94%) | 68,400 |
26 Jan 2007 | USD | 44.09 | 44.1 | 43.66 | 43.71 | 43.71 | -0.28 (-0.64%) | 58,000 |
25 Jan 2007 | USD | 43.74 | 44.14 | 43.74 | 43.99 | 43.99 | +0.27 (+0.62%) | 125,700 |
24 Jan 2007 | USD | 43.75 | 44.4 | 43.02 | 43.72 | 43.72 | +0.21 (+0.48%) | 1,358,700 |
23 Jan 2007 | USD | 44 | 44.24 | 43.4 | 43.51 | 43.51 | -0.55 (-1.25%) | 62,000 |
22 Jan 2007 | USD | 44.36 | 44.6 | 44.01 | 44.06 | 44.06 | -0.44 (-0.99%) | 14,900 |
19 Jan 2007 | USD | 44.84 | 44.87 | 44.47 | 44.5 | 44.5 | -0.14 (-0.31%) | 50,100 |
18 Jan 2007 | USD | 44.8 | 45.19 | 44.58 | 44.64 | 44.64 | -0.16 (-0.36%) | 60,100 |
17 Jan 2007 | USD | 43.95 | 45.04 | 43.95 | 44.8 | 44.8 | +0.61 (+1.38%) | 171,400 |
16 Jan 2007 | USD | 43.35 | 44.19 | 43.06 | 44.19 | 44.19 | +1.19 (+2.77%) | 323,100 |
15 Jan 2007 | USD | 43 | 43 | 43 | 43 | 43 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 42.35 | 43.4 | 42.35 | 43 | 43 | +0.6 (+1.42%) | 138,700 |
11 Jan 2007 | USD | 41.95 | 42.5 | 41.85 | 42.4 | 42.4 | +0.45 (+1.07%) | 187,200 |
10 Jan 2007 | USD | 41.97 | 42.18 | 41.75 | 41.95 | 41.95 | +0.01 (+0.02%) | 53,700 |
9 Jan 2007 | USD | 41.9 | 41.99 | 41.6 | 41.94 | 41.94 | -0.03 (-0.07%) | 23,300 |
8 Jan 2007 | USD | 42.02 | 42.15 | 41.8 | 41.97 | 41.97 | -0.16 (-0.38%) | 43,100 |
5 Jan 2007 | USD | 41.8 | 42.3 | 41.63 | 42.13 | 42.13 | +0.13 (+0.31%) | 245,900 |
4 Jan 2007 | USD | 42.25 | 42.4 | 41.93 | 42 | 42 | -0.4 (-0.94%) | 45,200 |
3 Jan 2007 | USD | 42.47 | 42.48 | 41.55 | 42.4 | 42.4 | +0.01 (+0.02%) | 70,800 |
2 Jan 2007 | USD | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 42.1 | 42.39 | 42.1 | 42.39 | 42.39 | +0.15 (+0.36%) | 7,800 |
28 Dec 2006 | USD | 42.4 | 42.5 | 42 | 42.24 | 42.24 | -0.12 (-0.28%) | 20,900 |
27 Dec 2006 | USD | 42.3 | 42.4 | 41.9 | 42.36 | 42.36 | -0.04 (-0.09%) | 13,900 |