Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2007 | USD | 47.1 | 47.25 | 46.22 | 46.5 | 23.25 | -0.51 (-1.08%) | 22,400 |
28 Mar 2007 | USD | 47 | 47.59 | 47 | 47.01 | 23.505 | -0.21 (-0.44%) | 19,800 |
27 Mar 2007 | USD | 48 | 48 | 47.21 | 47.22 | 23.61 | -0.93 (-1.93%) | 15,400 |
26 Mar 2007 | USD | 48.39 | 48.49 | 48.15 | 48.15 | 24.075 | -0.1 (-0.21%) | 11,200 |
23 Mar 2007 | USD | 47.55 | 48.25 | 47.11 | 48.25 | 24.125 | +0.45 (+0.94%) | 36,000 |
22 Mar 2007 | USD | 47.5 | 48.3 | 47.41 | 47.8 | 23.9 | -0.6 (-1.24%) | 31,400 |
21 Mar 2007 | USD | 47.25 | 48.4 | 47 | 48.4 | 24.2 | +1.06 (+2.24%) | 20,400 |
20 Mar 2007 | USD | 46.86 | 47.98 | 46.7101 | 47.34 | 23.67 | +0.58 (+1.24%) | 36,200 |
19 Mar 2007 | USD | 46.55 | 47.25 | 45.67 | 46.76 | 23.38 | +0.21 (+0.45%) | 9,800 |
16 Mar 2007 | USD | 46.75 | 47 | 46 | 46.55 | 23.275 | -0.45 (-0.96%) | 31,200 |
15 Mar 2007 | USD | 47 | 47.55 | 46.43 | 47 | 23.5 | -0.1 (-0.21%) | 27,400 |
14 Mar 2007 | USD | 48.25 | 48.25 | 46.53 | 47.1 | 23.55 | -1.65 (-3.38%) | 76,400 |
13 Mar 2007 | USD | 48.68 | 49.59 | 48.303 | 48.75 | 24.375 | +0.32 (+0.66%) | 30,200 |
12 Mar 2007 | USD | 48 | 49.23 | 48 | 48.43 | 24.215 | +0.68 (+1.42%) | 21,600 |
9 Mar 2007 | USD | 48.74 | 48.74 | 47.75 | 47.75 | 23.875 | -0.75 (-1.55%) | 9,400 |
8 Mar 2007 | USD | 47.57 | 49.07 | 46.33 | 48.5 | 24.25 | +0.68 (+1.42%) | 56,000 |
7 Mar 2007 | USD | 48.99 | 49 | 47.81 | 47.82 | 23.91 | -1.18 (-2.41%) | 16,400 |
6 Mar 2007 | USD | 48.31 | 49.97 | 48.12 | 49 | 24.5 | +0.69 (+1.43%) | 54,000 |
5 Mar 2007 | USD | 47.84 | 49.1 | 47.61 | 48.31 | 24.155 | +0.56 (+1.17%) | 42,600 |
2 Mar 2007 | USD | 46.1 | 47.83 | 45.95 | 47.75 | 23.875 | +1.75 (+3.80%) | 42,400 |
1 Mar 2007 | USD | 45.87 | 46 | 45.06 | 46 | 23 | -0.12 (-0.26%) | 58,200 |
28 Feb 2007 | USD | 45.35 | 47.32 | 45.35 | 46.12 | 23.06 | +0.62 (+1.36%) | 28,200 |
27 Feb 2007 | USD | 45.51 | 46.6 | 45.4 | 45.5 | 22.75 | -0.24 (-0.52%) | 22,000 |
26 Feb 2007 | USD | 45.75 | 46.87 | 45.5 | 45.74 | 22.87 | -0.26 (-0.57%) | 14,000 |
23 Feb 2007 | USD | 46.6 | 46.6 | 45.33 | 46 | 23 | -0.44 (-0.95%) | 33,200 |
22 Feb 2007 | USD | 45.89 | 46.92 | 45.89 | 46.44 | 23.22 | +0.55 (+1.20%) | 12,200 |
21 Feb 2007 | USD | 45.99 | 46.51 | 45.89 | 45.89 | 22.945 | +0.03 (+0.07%) | 21,200 |
20 Feb 2007 | USD | 45.76 | 45.9 | 45.65 | 45.86 | 22.93 | +0.35 (+0.77%) | 17,000 |
19 Feb 2007 | USD | 45.51 | 45.51 | 45.51 | 45.51 | 22.755 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 45.15 | 45.75 | 45.15 | 45.51 | 22.755 | +0.41 (+0.91%) | 36,200 |