Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2007 | USD | 53.64 | 53.8 | 52.54 | 53.24 | 106.48 | -0.46 (-0.86%) | 355,850 |
15 Mar 2007 | USD | 52.3 | 54.52 | 52.02 | 53.7 | 107.4 | +1.22 (+2.32%) | 742,750 |
14 Mar 2007 | USD | 52.16 | 52.84 | 51 | 52.48 | 104.96 | +0.28 (+0.54%) | 539,750 |
13 Mar 2007 | USD | 53.26 | 53.66 | 52.04 | 52.2 | 104.4 | -1.6 (-2.97%) | 499,650 |
12 Mar 2007 | USD | 54.12 | 54.12 | 53.24 | 53.8 | 107.6 | -0.2 (-0.37%) | 456,450 |
9 Mar 2007 | USD | 54.14 | 54.2 | 53.3 | 54 | 108 | +0.58 (+1.09%) | 389,450 |
8 Mar 2007 | USD | 53.98 | 54.32 | 52.8 | 53.42 | 106.84 | +0.54 (+1.02%) | 546,050 |
7 Mar 2007 | USD | 54.04 | 54.38 | 52.68 | 52.88 | 105.76 | -1.16 (-2.15%) | 503,050 |
6 Mar 2007 | USD | 54.82 | 54.86 | 53.26 | 54.04 | 108.08 | +1.08 (+2.04%) | 422,750 |
5 Mar 2007 | USD | 53.98 | 54.26 | 52.52 | 52.96 | 105.92 | -2.04 (-3.71%) | 1,001,300 |
2 Mar 2007 | USD | 55.6 | 56.42 | 55 | 55 | 110 | -1.14 (-2.03%) | 577,200 |
1 Mar 2007 | USD | 55.68 | 56.36 | 54.62 | 56.14 | 112.28 | -0.76 (-1.34%) | 773,500 |
28 Feb 2007 | USD | 57.52 | 58.44 | 56.58 | 56.9 | 113.8 | +0.12 (+0.21%) | 645,650 |
27 Feb 2007 | USD | 58.96 | 58.96 | 56.48 | 56.78 | 113.56 | -4.32 (-7.07%) | 930,550 |
26 Feb 2007 | USD | 62.28 | 62.3 | 60.66 | 61.1 | 122.2 | -0.3 (-0.49%) | 269,350 |
23 Feb 2007 | USD | 61.88 | 61.92 | 60.22 | 61.4 | 122.8 | -1.7 (-2.69%) | 628,600 |
22 Feb 2007 | USD | 64.08 | 64.28 | 62.38 | 63.1 | 126.2 | -0.42 (-0.66%) | 206,600 |
21 Feb 2007 | USD | 63.86 | 64.66 | 63 | 63.52 | 127.04 | -0.34 (-0.53%) | 258,200 |
20 Feb 2007 | USD | 63.6 | 64.54 | 62.52 | 63.86 | 127.72 | +0.5 (+0.79%) | 178,850 |
19 Feb 2007 | USD | 63.36 | 63.36 | 63.36 | 63.36 | 126.72 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 63.72 | 64.08 | 63 | 63.36 | 126.72 | -0.86 (-1.34%) | 396,000 |
15 Feb 2007 | USD | 64.1 | 64.78 | 63.18 | 64.22 | 128.44 | +0.12 (+0.19%) | 405,750 |
14 Feb 2007 | USD | 63.48 | 64.48 | 62.54 | 64.1 | 128.2 | +1.1 (+1.75%) | 508,650 |
13 Feb 2007 | USD | 61.7 | 63.16 | 61.44 | 63 | 126 | +1.7 (+2.77%) | 626,550 |
12 Feb 2007 | USD | 60.94 | 61.78 | 60.58 | 61.3 | 122.6 | +0.18 (+0.29%) | 386,850 |
9 Feb 2007 | USD | 61.5 | 61.86 | 60.12 | 61.12 | 122.24 | -0.38 (-0.62%) | 305,350 |
8 Feb 2007 | USD | 60.54 | 61.8 | 60.06 | 61.5 | 123 | +0.22 (+0.36%) | 314,900 |
7 Feb 2007 | USD | 60.9 | 61.48 | 60.34 | 61.28 | 122.56 | -0.28 (-0.45%) | 395,800 |
6 Feb 2007 | USD | 60.3 | 61.84 | 60.22 | 61.56 | 123.12 | +0.12 (+0.20%) | 555,600 |
5 Feb 2007 | USD | 61.78 | 62.46 | 60.84 | 61.44 | 122.88 | -0.34 (-0.55%) | 430,450 |