Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2007 | USD | 45.27 | 45.34 | 44.6 | 45.1 | 22.55 | +0.08 (+0.18%) | 11,200 |
14 Feb 2007 | USD | 45.66 | 45.74 | 45 | 45.02 | 22.51 | -0.39 (-0.86%) | 25,800 |
13 Feb 2007 | USD | 45.94 | 46 | 45.4 | 45.41 | 22.705 | -0.33 (-0.72%) | 10,800 |
12 Feb 2007 | USD | 45.37 | 46.25 | 45.3699 | 45.74 | 22.87 | +0.36 (+0.79%) | 48,400 |
9 Feb 2007 | USD | 45 | 45.5 | 45 | 45.38 | 22.69 | +0.21 (+0.46%) | 22,200 |
8 Feb 2007 | USD | 44.57 | 45.76 | 44.25 | 45.17 | 22.585 | +0.01 (+0.02%) | 39,200 |
7 Feb 2007 | USD | 45.8 | 45.9 | 44.85 | 45.16 | 22.58 | -0.64 (-1.40%) | 34,400 |
6 Feb 2007 | USD | 44.17 | 46.28 | 44.17 | 45.8 | 22.9 | +1.78 (+4.04%) | 52,400 |
5 Feb 2007 | USD | 44 | 44.75 | 43.9 | 44.02 | 22.01 | +1.08 (+2.52%) | 49,800 |
2 Feb 2007 | USD | 42.7 | 43.03 | 42.7 | 42.94 | 21.47 | -0.62 (-1.42%) | 41,200 |
1 Feb 2007 | USD | 42.72 | 43.82 | 42.53 | 43.56 | 21.78 | +0.84 (+1.97%) | 64,600 |
31 Jan 2007 | USD | 42.02 | 42.73 | 42.02 | 42.72 | 21.36 | +0.51 (+1.21%) | 21,200 |
30 Jan 2007 | USD | 42 | 42.58 | 42 | 42.21 | 21.105 | +0.07 (+0.17%) | 23,600 |
29 Jan 2007 | USD | 42.01 | 42.35 | 42 | 42.14 | 21.07 | +0.03 (+0.07%) | 14,800 |
26 Jan 2007 | USD | 42.25 | 42.75 | 42.04 | 42.11 | 21.055 | -0.39 (-0.92%) | 17,200 |
25 Jan 2007 | USD | 42.22 | 42.5 | 42.0801 | 42.5 | 21.25 | +0.03 (+0.07%) | 9,800 |
24 Jan 2007 | USD | 42.67 | 42.68 | 42.39 | 42.47 | 21.235 | -0.02 (-0.05%) | 18,400 |
23 Jan 2007 | USD | 42.39 | 42.58 | 42.15 | 42.49 | 21.245 | +0.05 (+0.12%) | 19,800 |
22 Jan 2007 | USD | 41.75 | 42.54 | 41.5 | 42.44 | 21.22 | +0.34 (+0.81%) | 54,200 |
19 Jan 2007 | USD | 42.9 | 42.9 | 41.91 | 42.1 | 21.05 | -0.82 (-1.91%) | 56,600 |
18 Jan 2007 | USD | 42.5 | 42.95 | 42.15 | 42.92 | 21.46 | +0.55 (+1.30%) | 22,800 |
17 Jan 2007 | USD | 42.2 | 43.41 | 42.2 | 42.37 | 21.185 | +0.18 (+0.43%) | 19,800 |
16 Jan 2007 | USD | 42 | 42.36 | 41.8 | 42.19 | 21.095 | +0.27 (+0.64%) | 15,000 |
15 Jan 2007 | USD | 41.92 | 41.92 | 41.92 | 41.92 | 20.96 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 42.35 | 42.35 | 41.92 | 41.92 | 20.96 | -0.38 (-0.90%) | 5,800 |
11 Jan 2007 | USD | 42 | 42.42 | 41.9 | 42.3 | 21.15 | +0.19 (+0.45%) | 17,000 |
10 Jan 2007 | USD | 42.35 | 43.51 | 41.79 | 42.11 | 21.055 | +0.01 (+0.02%) | 29,400 |
9 Jan 2007 | USD | 42.5 | 42.5 | 41.25 | 42.1 | 21.05 | -0.26 (-0.61%) | 23,200 |
8 Jan 2007 | USD | 41.1 | 43.29 | 40.35 | 42.36 | 21.18 | +1.24 (+3.02%) | 58,000 |
5 Jan 2007 | USD | 41 | 41.25 | 40.92 | 41.12 | 20.56 | +0.11 (+0.27%) | 45,400 |