Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2007 | USD | 55.15 | 55.15 | 53.27 | 54.1 | 216.4 | -1.05 (-1.90%) | 241,300 |
15 Mar 2007 | USD | 52.74 | 55.32 | 52.5 | 55.15 | 220.6 | +2.16 (+4.08%) | 435,700 |
14 Mar 2007 | USD | 54 | 54.2 | 52.53 | 52.99 | 211.96 | -1.2 (-2.21%) | 632,200 |
13 Mar 2007 | USD | 56.3 | 56.63 | 54.04 | 54.19 | 216.76 | -2.9 (-5.08%) | 661,300 |
12 Mar 2007 | USD | 53.07 | 57.55 | 53 | 57.09 | 228.36 | +3.95 (+7.43%) | 795,000 |
9 Mar 2007 | USD | 53.37 | 54.7 | 53.14 | 53.14 | 212.56 | -0.35 (-0.65%) | 614,300 |
8 Mar 2007 | USD | 52 | 53.6 | 51.85 | 53.49 | 213.96 | +1.67 (+3.22%) | 536,100 |
7 Mar 2007 | USD | 53.14 | 54.4 | 49.5 | 51.82 | 207.28 | -2.31 (-4.27%) | 1,300,200 |
6 Mar 2007 | USD | 53.09 | 54.2 | 52.24 | 54.13 | 216.52 | +1.69 (+3.22%) | 508,600 |
5 Mar 2007 | USD | 51.75 | 53.25 | 50.34 | 52.44 | 209.76 | -1.56 (-2.89%) | 985,500 |
2 Mar 2007 | USD | 55.75 | 57.45 | 53.85 | 54 | 216 | -1.78 (-3.19%) | 675,800 |
1 Mar 2007 | USD | 54.1 | 56.14 | 52.68 | 55.78 | 223.12 | -0.24 (-0.43%) | 738,000 |
28 Feb 2007 | USD | 55.12 | 56.73 | 53.68 | 56.02 | 224.08 | +0.9 (+1.63%) | 357,800 |
27 Feb 2007 | USD | 56.31 | 56.32 | 53.47 | 55.12 | 220.48 | -1.77 (-3.11%) | 896,200 |
26 Feb 2007 | USD | 60.45 | 60.45 | 56.1 | 56.89 | 227.56 | -3.22 (-5.36%) | 877,600 |
23 Feb 2007 | USD | 62.9 | 62.9 | 59.5 | 60.11 | 240.44 | -2.79 (-4.44%) | 618,000 |
22 Feb 2007 | USD | 64.5 | 64.56 | 61.6 | 62.9 | 251.6 | -1.66 (-2.57%) | 292,600 |
21 Feb 2007 | USD | 65.1 | 65.12 | 64.15 | 64.56 | 258.24 | -0.63 (-0.97%) | 138,900 |
20 Feb 2007 | USD | 63.05 | 65.7 | 62.71 | 65.19 | 260.76 | +2.14 (+3.39%) | 153,700 |
19 Feb 2007 | USD | 63.05 | 63.05 | 63.05 | 63.05 | 252.2 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 63.25 | 63.33 | 61.88 | 63.05 | 252.2 | -0.65 (-1.02%) | 150,700 |
15 Feb 2007 | USD | 66.47 | 66.47 | 63.54 | 63.7 | 254.8 | -0.91 (-1.41%) | 239,900 |
14 Feb 2007 | USD | 62.05 | 65.04 | 61.54 | 64.61 | 258.44 | +2.51 (+4.04%) | 427,400 |
13 Feb 2007 | USD | 61.31 | 63.5 | 60.73 | 62.1 | 248.4 | +1.99 (+3.31%) | 374,900 |
12 Feb 2007 | USD | 58.94 | 60.17 | 58.57 | 60.11 | 240.44 | +1.2 (+2.04%) | 174,700 |
9 Feb 2007 | USD | 58.65 | 60.23 | 58.62 | 58.91 | 235.64 | +0.26 (+0.44%) | 339,400 |
8 Feb 2007 | USD | 58.71 | 59.82 | 58.33 | 58.65 | 234.6 | -0.04 (-0.07%) | 217,000 |
7 Feb 2007 | USD | 57.5 | 59.36 | 57.33 | 58.69 | 234.76 | +1.29 (+2.25%) | 354,300 |
6 Feb 2007 | USD | 57.83 | 58.6 | 57.27 | 57.4 | 229.6 | -0.23 (-0.40%) | 267,200 |
5 Feb 2007 | USD | 58.4 | 59.61 | 57.5 | 57.63 | 230.52 | -0.37 (-0.64%) | 275,000 |