Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2007 | USD | 74.3 | 75.69 | 73.96 | 74.8 | 74.8 | +0.8 (+1.08%) | 62,600 |
27 Mar 2007 | USD | 75 | 75 | 73 | 74 | 74 | -0.99 (-1.32%) | 219,700 |
26 Mar 2007 | USD | 74.04 | 75 | 74.04 | 74.99 | 74.99 | -0.01 (-0.01%) | 172,100 |
23 Mar 2007 | USD | 73 | 75 | 73 | 75 | 75 | +2 (+2.74%) | 204,800 |
22 Mar 2007 | USD | 71.99 | 73.2 | 70.8 | 73 | 73 | +1.54 (+2.16%) | 455,600 |
21 Mar 2007 | USD | 71.52 | 72.52 | 71.25 | 71.46 | 71.46 | -0.73 (-1.01%) | 366,700 |
20 Mar 2007 | USD | 73.8 | 73.8 | 71.36 | 72.19 | 72.19 | -1.11 (-1.51%) | 648,500 |
19 Mar 2007 | USD | 72.5 | 73.93 | 71.81 | 73.3 | 73.3 | +0.85 (+1.17%) | 63,800 |
16 Mar 2007 | USD | 71 | 72.5 | 70.81 | 72.45 | 72.45 | +1.65 (+2.33%) | 184,500 |
15 Mar 2007 | USD | 70.95 | 72.77 | 69.5 | 70.8 | 70.8 | +1.3 (+1.87%) | 187,100 |
14 Mar 2007 | USD | 68 | 69.99 | 68 | 69.5 | 69.5 | -3.05 (-4.20%) | 258,200 |
13 Mar 2007 | USD | 71.23 | 72.8 | 70.56 | 72.55 | 72.55 | +1.3 (+1.82%) | 414,600 |
12 Mar 2007 | USD | 71.18 | 72.5 | 70.55 | 71.25 | 71.25 | +0.05 (+0.07%) | 441,300 |
9 Mar 2007 | USD | 67.5 | 72 | 65.91 | 71.2 | 71.2 | +6.47 (+10.00%) | 1,001,800 |
8 Mar 2007 | USD | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | 0.0 (0.0%) | 0 |
7 Mar 2007 | USD | 65.8 | 66 | 64.01 | 64.73 | 64.73 | -0.57 (-0.87%) | 195,300 |
6 Mar 2007 | USD | 64.2 | 66.99 | 63.6 | 65.3 | 65.3 | +1.4 (+2.19%) | 291,000 |
5 Mar 2007 | USD | 67.02 | 67.02 | 61 | 63.9 | 63.9 | -3.35 (-4.98%) | 184,600 |
2 Mar 2007 | USD | 68.4 | 70.21 | 67 | 67.25 | 67.25 | -0.76 (-1.12%) | 219,300 |
1 Mar 2007 | USD | 70 | 71.8 | 66.56 | 68.01 | 68.01 | -1.99 (-2.84%) | 439,500 |
28 Feb 2007 | USD | 71.25 | 72.87 | 68 | 70 | 70 | -2 (-2.78%) | 591,500 |
27 Feb 2007 | USD | 77 | 77.25 | 71 | 72 | 72 | -5.24 (-6.78%) | 592,200 |
26 Feb 2007 | USD | 74.94 | 77.83 | 74 | 77.24 | 77.24 | +3.75 (+5.10%) | 281,400 |
23 Feb 2007 | USD | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | 0.0 (0.0%) | 0 |
22 Feb 2007 | USD | 72.9 | 74.95 | 72.9 | 73.49 | 73.49 | +0.59 (+0.81%) | 193,000 |
21 Feb 2007 | USD | 69.87 | 73.4 | 69.87 | 72.9 | 72.9 | +3.4 (+4.89%) | 364,500 |
20 Feb 2007 | USD | 68.56 | 69.59 | 68.4 | 69.5 | 69.5 | +0.53 (+0.77%) | 65,600 |
19 Feb 2007 | USD | 69.15 | 70.4 | 68.01 | 68.97 | 68.97 | +0.68 (+1.00%) | 114,700 |
16 Feb 2007 | USD | 68.05 | 68.7 | 66.62 | 68.29 | 68.29 | +0.19 (+0.28%) | 89,100 |
15 Feb 2007 | USD | 69.69 | 69.9 | 67.36 | 68.1 | 68.1 | -0.23 (-0.34%) | 98,600 |