Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2007 | USD | 40.52 | 41.94 | 40.51 | 41.64 | 41.64 | +0.75 (+1.83%) | 800,700 |
19 Mar 2007 | USD | 40.77 | 40.96 | 40.65 | 40.89 | 40.89 | +0.85 (+2.12%) | 655,600 |
16 Mar 2007 | USD | 39.98 | 40.38 | 39.91 | 40.04 | 40.04 | 0.0 (0.0%) | 418,900 |
15 Mar 2007 | USD | 39.52 | 40.11 | 39.47 | 40.04 | 40.04 | -0.16 (-0.40%) | 785,100 |
14 Mar 2007 | USD | 39.93 | 40.26 | 39.38 | 40.2 | 40.2 | -0.12 (-0.30%) | 760,900 |
13 Mar 2007 | USD | 40.89 | 41.11 | 40.25 | 40.32 | 40.32 | -1.28 (-3.08%) | 602,100 |
12 Mar 2007 | USD | 41.45 | 41.79 | 41.31 | 41.6 | 41.6 | -0.34 (-0.81%) | 414,200 |
9 Mar 2007 | USD | 41.68 | 41.97 | 41.44 | 41.94 | 41.94 | +0.24 (+0.58%) | 304,600 |
8 Mar 2007 | USD | 41.66 | 41.93 | 41.6 | 41.7 | 41.7 | +0.22 (+0.53%) | 702,300 |
7 Mar 2007 | USD | 41.35 | 41.74 | 41.26 | 41.48 | 41.48 | -0.13 (-0.31%) | 908,400 |
6 Mar 2007 | USD | 41.41 | 41.69 | 41.24 | 41.61 | 41.61 | +1.09 (+2.69%) | 699,100 |
5 Mar 2007 | USD | 40.45 | 41.15 | 40.45 | 40.52 | 40.52 | -0.47 (-1.15%) | 723,600 |
2 Mar 2007 | USD | 41.49 | 41.5801 | 40.95 | 40.99 | 40.99 | -1.13 (-2.68%) | 913,100 |
1 Mar 2007 | USD | 41.48 | 42.28 | 41.07 | 42.12 | 42.12 | -0.61 (-1.43%) | 778,558 |
28 Feb 2007 | USD | 43.1 | 43.1599 | 42.48 | 42.73 | 42.73 | +0.08 (+0.19%) | 618,300 |
27 Feb 2007 | USD | 43.45 | 43.74 | 42.15 | 42.65 | 42.65 | -1.55 (-3.51%) | 852,700 |
26 Feb 2007 | USD | 44.33 | 44.37 | 43.98 | 44.2 | 44.2 | +0.11 (+0.25%) | 273,917 |
23 Feb 2007 | USD | 44.12 | 44.18 | 43.79 | 44.09 | 44.09 | -0.3 (-0.68%) | 342,700 |
22 Feb 2007 | USD | 44.4 | 44.59 | 44.21 | 44.39 | 44.39 | +0.12 (+0.27%) | 383,100 |
21 Feb 2007 | USD | 44.14 | 44.29 | 43.96 | 44.27 | 44.27 | -0.72 (-1.60%) | 418,900 |
20 Feb 2007 | USD | 44.66 | 45.06 | 44.38 | 44.99 | 44.99 | +0.23 (+0.51%) | 515,200 |
19 Feb 2007 | USD | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 44.95 | 45.06 | 44.62 | 44.76 | 44.76 | -0.5 (-1.10%) | 588,200 |
15 Feb 2007 | USD | 45.29 | 45.35 | 44.873 | 45.26 | 45.26 | -0.52 (-1.14%) | 514,500 |
14 Feb 2007 | USD | 45.45 | 45.88 | 45.34 | 45.78 | 45.78 | +0.55 (+1.22%) | 385,037 |
13 Feb 2007 | USD | 44.87 | 45.23 | 44.87 | 45.23 | 45.23 | +0.82 (+1.85%) | 438,775 |
12 Feb 2007 | USD | 44.54 | 44.6399 | 44.3 | 44.41 | 44.41 | -0.44 (-0.98%) | 245,572 |
9 Feb 2007 | USD | 45.24 | 45.26 | 44.71 | 44.85 | 44.85 | -0.32 (-0.71%) | 361,800 |
8 Feb 2007 | USD | 45 | 45.4 | 44.89 | 45.17 | 45.17 | +0.09 (+0.20%) | 346,900 |
7 Feb 2007 | USD | 45.13 | 45.28 | 45.02 | 45.08 | 45.08 | +0.17 (+0.38%) | 401,400 |