Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2007 | USD | 51.69 | 51.69 | 51.1225 | 51.38 | 51.38 | -1.61 (-3.04%) | 387,800 |
22 Feb 2007 | USD | 53.07 | 53.188 | 52.72 | 52.99 | 52.99 | -0.94 (-1.74%) | 374,600 |
21 Feb 2007 | USD | 53.4 | 53.94 | 53.31 | 53.9299 | 53.9299 | -0.44 (-0.81%) | 179,400 |
20 Feb 2007 | USD | 53.82 | 54.41 | 53.71 | 54.37 | 54.37 | -0.2 (-0.37%) | 231,700 |
19 Feb 2007 | USD | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 54.65 | 54.65 | 54.25 | 54.57 | 54.57 | +0.12 (+0.22%) | 283,500 |
15 Feb 2007 | USD | 54.55 | 54.67 | 54.37 | 54.45 | 54.45 | +0.32 (+0.59%) | 203,600 |
14 Feb 2007 | USD | 53.6 | 54.26 | 53.15 | 54.13 | 54.13 | +1.37 (+2.60%) | 381,100 |
13 Feb 2007 | USD | 53.13 | 53.48 | 52.5 | 52.76 | 52.76 | -0.83 (-1.55%) | 608,725 |
12 Feb 2007 | USD | 53.59 | 53.79 | 53.45 | 53.59 | 53.59 | -1.16 (-2.12%) | 193,000 |
9 Feb 2007 | USD | 55.44 | 55.52 | 54.5 | 54.75 | 54.75 | -1.15 (-2.06%) | 317,600 |
8 Feb 2007 | USD | 56.01 | 56.02 | 55.68 | 55.9 | 55.9 | -0.02 (-0.04%) | 313,600 |
7 Feb 2007 | USD | 55.76 | 56.14 | 55.7 | 55.92 | 55.92 | +0.52 (+0.94%) | 348,000 |
6 Feb 2007 | USD | 55.3 | 55.4 | 55.09 | 55.4 | 55.4 | +0.04 (+0.07%) | 295,000 |
5 Feb 2007 | USD | 55.22 | 55.43 | 55 | 55.36 | 55.36 | +0.26 (+0.47%) | 382,500 |
2 Feb 2007 | USD | 55 | 55.21 | 54.85 | 55.1 | 55.1 | +0.34 (+0.62%) | 252,100 |
1 Feb 2007 | USD | 54.4 | 54.8075 | 54.39 | 54.76 | 54.76 | +0.36 (+0.66%) | 234,500 |
31 Jan 2007 | USD | 53.65 | 54.45 | 53.6 | 54.4 | 54.4 | -0.04 (-0.07%) | 289,100 |
30 Jan 2007 | USD | 53.99 | 54.45 | 53.91 | 54.44 | 54.44 | +0.58 (+1.08%) | 290,900 |
29 Jan 2007 | USD | 54.03 | 54.21 | 53.79 | 53.86 | 53.86 | +0.27 (+0.50%) | 238,800 |
26 Jan 2007 | USD | 53.34 | 53.66 | 52.98 | 53.59 | 53.59 | +0.34 (+0.64%) | 492,100 |
25 Jan 2007 | USD | 54.15 | 54.16 | 53.13 | 53.25 | 53.25 | -0.78 (-1.44%) | 332,800 |
24 Jan 2007 | USD | 53.65 | 54.24 | 53.63 | 54.03 | 54.03 | +0.03 (+0.06%) | 474,600 |
23 Jan 2007 | USD | 53.49 | 54.05 | 53.36 | 54 | 54 | +0.16 (+0.30%) | 407,600 |
22 Jan 2007 | USD | 54.05 | 54.16 | 53.6 | 53.84 | 53.84 | -0.14 (-0.26%) | 509,800 |
19 Jan 2007 | USD | 53.88 | 54 | 52.76 | 53.98 | 53.98 | +0.91 (+1.71%) | 334,700 |
18 Jan 2007 | USD | 53.88 | 54.08 | 52.8 | 53.07 | 53.07 | -0.86 (-1.59%) | 588,800 |
17 Jan 2007 | USD | 53.57 | 54.07 | 53.57 | 53.93 | 53.93 | +0.57 (+1.07%) | 107,400 |
16 Jan 2007 | USD | 53.58 | 53.7 | 53.33 | 53.36 | 53.36 | -0.17 (-0.32%) | 393,800 |
15 Jan 2007 | USD | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 0.0 (0.0%) | 0 |