Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2007 | USD | 31.02 | 31.25 | 30.52 | 31.04 | 15.52 | +0.02 (+0.06%) | 21,900 |
15 Mar 2007 | USD | 30.73 | 31.1 | 30.51 | 31.02 | 15.51 | +0.35 (+1.14%) | 19,300 |
14 Mar 2007 | USD | 31.02 | 31.35 | 30.51 | 30.67 | 15.335 | -0.57 (-1.82%) | 8,400 |
13 Mar 2007 | USD | 32.9 | 33.34 | 31.21 | 31.24 | 15.62 | -1.82 (-5.51%) | 14,500 |
12 Mar 2007 | USD | 31.78 | 33.33 | 31.7431 | 33.06 | 16.53 | +1.33 (+4.19%) | 16,300 |
9 Mar 2007 | USD | 32.05 | 32.35 | 31.67 | 31.73 | 15.865 | -0.08 (-0.25%) | 9,000 |
8 Mar 2007 | USD | 32.79 | 32.85 | 31.5 | 31.81 | 15.905 | -0.78 (-2.39%) | 34,400 |
7 Mar 2007 | USD | 32.61 | 32.75 | 32.3 | 32.59 | 16.295 | -0.34 (-1.03%) | 11,700 |
6 Mar 2007 | USD | 32.21 | 33.46 | 32.21 | 32.93 | 16.465 | +0.94 (+2.94%) | 18,700 |
5 Mar 2007 | USD | 32.85 | 33.99 | 31.82 | 31.99 | 15.995 | -0.96 (-2.91%) | 24,900 |
2 Mar 2007 | USD | 34.34 | 34.8 | 32.95 | 32.95 | 16.475 | -1.45 (-4.22%) | 18,500 |
1 Mar 2007 | USD | 33.84 | 35.5 | 33.5 | 34.4 | 17.2 | +0.26 (+0.76%) | 9,600 |
28 Feb 2007 | USD | 34 | 35 | 33.6 | 34.14 | 17.07 | +0.06 (+0.18%) | 25,700 |
27 Feb 2007 | USD | 34.44 | 34.44 | 34 | 34.08 | 17.04 | -0.74 (-2.13%) | 9,800 |
26 Feb 2007 | USD | 34.27 | 35.23 | 34.04 | 34.82 | 17.41 | +0.34 (+0.99%) | 11,200 |
23 Feb 2007 | USD | 34.75 | 34.75 | 34.15 | 34.48 | 17.24 | -0.49 (-1.40%) | 13,000 |
22 Feb 2007 | USD | 35.11 | 35.19 | 34.5 | 34.97 | 17.485 | -0.13 (-0.37%) | 13,100 |
21 Feb 2007 | USD | 34.12 | 35.5 | 34.1 | 35.1 | 17.55 | +0.78 (+2.27%) | 27,600 |
20 Feb 2007 | USD | 34.19 | 34.87 | 34.01 | 34.32 | 17.16 | +0.04 (+0.12%) | 14,200 |
19 Feb 2007 | USD | 34.28 | 34.28 | 34.28 | 34.28 | 17.14 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 34.38 | 34.54 | 34.22 | 34.28 | 17.14 | -0.02 (-0.06%) | 5,200 |
15 Feb 2007 | USD | 34.2 | 35 | 34.09 | 34.3 | 17.15 | +0.13 (+0.38%) | 14,800 |
14 Feb 2007 | USD | 34.8 | 34.9 | 34.16 | 34.17 | 17.085 | -0.66 (-1.89%) | 7,700 |
13 Feb 2007 | USD | 34.59 | 34.9 | 33.81 | 34.83 | 17.415 | +0.24 (+0.69%) | 5,000 |
12 Feb 2007 | USD | 34.7 | 34.89 | 34.01 | 34.59 | 17.295 | +0.1 (+0.29%) | 12,198 |
9 Feb 2007 | USD | 34.55 | 34.95 | 33.95 | 34.49 | 17.245 | -0.31 (-0.89%) | 20,100 |
8 Feb 2007 | USD | 34.87 | 35.08 | 34.51 | 34.8 | 17.4 | -0.07 (-0.20%) | 11,500 |
7 Feb 2007 | USD | 34.8 | 35.2 | 34.25 | 34.87 | 17.435 | +0.17 (+0.49%) | 21,800 |
6 Feb 2007 | USD | 34.7 | 35.5 | 33.97 | 34.7 | 17.35 | +0.07 (+0.20%) | 40,500 |
5 Feb 2007 | USD | 34.3 | 35.29 | 33.95 | 34.63 | 17.315 | +0.22 (+0.64%) | 15,200 |