Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2007 | USD | 39.3 | 39.34 | 38.15 | 38.49 | 9.6225 | -1.31 (-3.29%) | 25,927,200 |
6 Feb 2007 | USD | 40 | 40.35 | 39.73 | 39.8 | 9.95 | -0.32 (-0.80%) | 18,647,600 |
5 Feb 2007 | USD | 39.57 | 40.42 | 39.35 | 40.12 | 10.03 | +7.02 (+21.21%) | 33,994,000 |
2 Feb 2007 | USD | 32.9 | 33.43 | 32.85 | 33.1 | 8.275 | +0.38 (+1.16%) | 2,404,000 |
1 Feb 2007 | USD | 33 | 33.1 | 32.5 | 32.72 | 8.18 | -0.08 (-0.24%) | 2,124,400 |
31 Jan 2007 | USD | 32.76 | 33.51 | 32.56 | 32.8 | 8.2 | +0.05 (+0.15%) | 3,288,800 |
30 Jan 2007 | USD | 33.1 | 33.1 | 32.56 | 32.75 | 8.1875 | -0.4 (-1.21%) | 3,450,400 |
29 Jan 2007 | USD | 33.19 | 33.49 | 32.85 | 33.15 | 8.2875 | -0.04 (-0.12%) | 1,536,400 |
26 Jan 2007 | USD | 33.8 | 33.8 | 33.03 | 33.19 | 8.2975 | -0.61 (-1.80%) | 1,433,600 |
25 Jan 2007 | USD | 33.3 | 33.85 | 33.26 | 33.8 | 8.45 | +0.55 (+1.65%) | 2,182,400 |
24 Jan 2007 | USD | 32.9 | 33.32 | 32.79 | 33.25 | 8.3125 | +0.37 (+1.13%) | 1,709,200 |
23 Jan 2007 | USD | 32.75 | 33 | 32.55 | 32.88 | 8.22 | +0.21 (+0.64%) | 1,347,200 |
22 Jan 2007 | USD | 33.05 | 33.2 | 32.21 | 32.67 | 8.1675 | -0.07 (-0.21%) | 1,958,000 |
19 Jan 2007 | USD | 31.96 | 32.89 | 31.91 | 32.74 | 8.185 | +0.76 (+2.38%) | 1,810,800 |
18 Jan 2007 | USD | 31.95 | 32.44 | 31.52 | 31.98 | 7.995 | -0.01 (-0.03%) | 1,879,600 |
17 Jan 2007 | USD | 31.81 | 32.3 | 31.51 | 31.99 | 7.9975 | 0.0 (0.0%) | 2,644,000 |
16 Jan 2007 | USD | 32.01 | 32.25 | 31.65 | 31.99 | 7.9975 | -0.02 (-0.06%) | 2,463,600 |
15 Jan 2007 | USD | 32.01 | 32.01 | 32.01 | 32.01 | 8.0025 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 32.47 | 32.47 | 31.72 | 32.01 | 8.0025 | -0.08 (-0.25%) | 2,586,400 |
11 Jan 2007 | USD | 32.23 | 32.66 | 31.56 | 32.09 | 8.0225 | +0.03 (+0.09%) | 2,644,800 |
10 Jan 2007 | USD | 32.35 | 32.35 | 31.76 | 32.06 | 8.015 | -0.04 (-0.12%) | 5,234,000 |
9 Jan 2007 | USD | 32.49 | 33.42 | 31.84 | 32.1 | 8.025 | -0.25 (-0.77%) | 5,500,800 |
8 Jan 2007 | USD | 30.5 | 32.35 | 30.1 | 32.35 | 8.0875 | +2.61 (+8.78%) | 10,074,800 |
5 Jan 2007 | USD | 37.97 | 37.97 | 29.25 | 29.74 | 7.435 | -9.56 (-24.33%) | 44,847,200 |
4 Jan 2007 | USD | 39.3 | 39.39 | 38.79 | 39.3 | 9.825 | -0.02 (-0.05%) | 1,163,200 |
3 Jan 2007 | USD | 39.66 | 39.93 | 39.09 | 39.32 | 9.83 | -0.84 (-2.09%) | 1,508,800 |
2 Jan 2007 | USD | 40.16 | 40.16 | 40.16 | 40.16 | 10.04 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 40.16 | 40.16 | 40.16 | 40.16 | 10.04 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 39.66 | 40.39 | 39.66 | 40.16 | 10.04 | +0.53 (+1.34%) | 418,000 |
28 Dec 2006 | USD | 39.85 | 39.85 | 39.48 | 39.63 | 9.9075 | -0.27 (-0.68%) | 488,800 |