Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2007 | USD | 45.17 | 46.18 | 45.07 | 46.02 | 46.02 | +0.69 (+1.52%) | 38,187 |
25 Jan 2007 | USD | 45.79 | 45.83 | 45.04 | 45.33 | 45.33 | -0.43 (-0.94%) | 68,237 |
24 Jan 2007 | USD | 45.5 | 45.89 | 44.97 | 45.76 | 45.76 | +0.51 (+1.13%) | 35,748 |
23 Jan 2007 | USD | 45.02 | 45.83 | 44.91 | 45.25 | 45.25 | +0.14 (+0.31%) | 24,254 |
22 Jan 2007 | USD | 45.17 | 45.5 | 44.86 | 45.11 | 45.11 | 0.0 (0.0%) | 40,054 |
19 Jan 2007 | USD | 44.86 | 45.2611 | 44.7 | 45.11 | 45.11 | +0.12 (+0.27%) | 45,267 |
18 Jan 2007 | USD | 45.52 | 45.81 | 44.82 | 44.99 | 44.99 | -0.61 (-1.34%) | 85,164 |
17 Jan 2007 | USD | 45.8 | 46.34 | 45.51 | 45.6 | 45.6 | -0.44 (-0.96%) | 44,124 |
16 Jan 2007 | USD | 47.12 | 47.12 | 45.8 | 46.04 | 46.04 | -0.78 (-1.67%) | 57,213 |
15 Jan 2007 | USD | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 46.97 | 47.29 | 46.09 | 46.82 | 46.82 | -0.27 (-0.57%) | 40,032 |
11 Jan 2007 | USD | 45.59 | 47.38 | 45.53 | 47.09 | 47.09 | +1.57 (+3.45%) | 85,250 |
10 Jan 2007 | USD | 45.06 | 45.75 | 45.06 | 45.52 | 45.52 | +0.3 (+0.66%) | 50,693 |
9 Jan 2007 | USD | 45.13 | 45.37 | 44.7 | 45.22 | 45.22 | +0.34 (+0.76%) | 38,601 |
8 Jan 2007 | USD | 44.77 | 45.33 | 44.6 | 44.88 | 44.88 | +0.04 (+0.09%) | 43,276 |
5 Jan 2007 | USD | 45.05 | 45.34 | 44.6 | 44.84 | 44.84 | -0.48 (-1.06%) | 62,584 |
4 Jan 2007 | USD | 44.88 | 45.88 | 44.88 | 45.32 | 45.32 | +0.37 (+0.82%) | 60,056 |
3 Jan 2007 | USD | 45.49 | 45.5 | 44.6 | 44.95 | 44.95 | -0.1 (-0.22%) | 93,862 |
2 Jan 2007 | USD | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 45.28 | 45.65 | 44.97 | 45.05 | 45.05 | -0.16 (-0.35%) | 70,024 |
28 Dec 2006 | USD | 45.3 | 45.5 | 45.08 | 45.21 | 45.21 | -0.22 (-0.48%) | 60,686 |
27 Dec 2006 | USD | 45.4 | 45.54 | 45 | 45.43 | 45.43 | +0.22 (+0.49%) | 57,128 |
26 Dec 2006 | USD | 44.76 | 45.57 | 44.68 | 45.21 | 45.21 | +0.28 (+0.62%) | 90,693 |
25 Dec 2006 | USD | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 0.0 (0.0%) | 0 |
22 Dec 2006 | USD | 44.98 | 45.82 | 44.68 | 44.93 | 44.93 | -0.15 (-0.33%) | 99,018 |
21 Dec 2006 | USD | 45.47 | 45.47 | 44.7299 | 45.08 | 45.08 | -0.2 (-0.44%) | 90,139 |
20 Dec 2006 | USD | 45.4 | 45.89 | 45.05 | 45.28 | 45.28 | +0.03 (+0.07%) | 63,964 |
19 Dec 2006 | USD | 45.26 | 45.57 | 44.95 | 45.25 | 45.25 | -0.07 (-0.15%) | 89,837 |
18 Dec 2006 | USD | 45.71 | 45.71 | 44.84 | 45.32 | 45.32 | -0.29 (-0.64%) | 61,955 |