Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2007 | USD | 47.75 | 47.88 | 46.59 | 47 | 47 | -0.31 (-0.66%) | 1,644,700 |
15 Mar 2007 | USD | 45.24 | 48.07 | 44.76 | 47.31 | 47.31 | +2.3 (+5.11%) | 1,838,400 |
14 Mar 2007 | USD | 45.24 | 45.7 | 44.05 | 45.01 | 45.01 | -0.37 (-0.82%) | 1,159,400 |
13 Mar 2007 | USD | 47.05 | 47.15 | 45.07 | 45.38 | 45.38 | -1.67 (-3.55%) | 1,412,700 |
12 Mar 2007 | USD | 47.59 | 48 | 46.1 | 47.05 | 47.05 | -0.59 (-1.24%) | 1,247,400 |
9 Mar 2007 | USD | 47.01 | 47.88 | 46.51 | 47.64 | 47.64 | +1.14 (+2.45%) | 1,512,800 |
8 Mar 2007 | USD | 46.48 | 46.8 | 46 | 46.5 | 46.5 | +1.13 (+2.49%) | 1,432,600 |
7 Mar 2007 | USD | 46.04 | 46.35 | 45.07 | 45.37 | 45.37 | -0.46 (-1.00%) | 1,451,900 |
6 Mar 2007 | USD | 44.71 | 45.89 | 44.39 | 45.83 | 45.83 | +2.46 (+5.67%) | 1,979,000 |
5 Mar 2007 | USD | 43.24 | 44.75 | 43.05 | 43.37 | 43.37 | -0.3 (-0.69%) | 1,441,600 |
2 Mar 2007 | USD | 44.24 | 45.16 | 43.58 | 43.67 | 43.67 | -1.18 (-2.63%) | 1,444,600 |
1 Mar 2007 | USD | 44.01 | 45.46 | 43.65 | 44.85 | 44.85 | -0.3 (-0.66%) | 1,864,800 |
28 Feb 2007 | USD | 44.86 | 45.61 | 42.75 | 45.15 | 45.15 | +0.6 (+1.35%) | 2,123,200 |
27 Feb 2007 | USD | 45.88 | 46.27 | 44.51 | 44.55 | 44.55 | -2.05 (-4.40%) | 2,305,200 |
26 Feb 2007 | USD | 46.28 | 46.83 | 45.51 | 46.6 | 46.6 | +0.96 (+2.10%) | 2,110,700 |
23 Feb 2007 | USD | 45.8 | 45.99 | 44.8 | 45.64 | 45.64 | -0.14 (-0.31%) | 1,959,700 |
22 Feb 2007 | USD | 46.9 | 46.93 | 45.1 | 45.78 | 45.78 | -0.87 (-1.86%) | 2,999,000 |
21 Feb 2007 | USD | 48.59 | 48.74 | 46.64 | 46.65 | 46.65 | -2.28 (-4.66%) | 2,733,000 |
20 Feb 2007 | USD | 49 | 49.49 | 48.58 | 48.93 | 48.93 | -0.07 (-0.14%) | 1,828,300 |
19 Feb 2007 | USD | 49 | 49 | 49 | 49 | 49 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 49.5 | 50.13 | 48.9 | 49 | 49 | -0.79 (-1.59%) | 2,448,500 |
15 Feb 2007 | USD | 50.76 | 50.86 | 48.74 | 49.79 | 49.79 | +5.91 (+13.47%) | 12,018,000 |
14 Feb 2007 | USD | 42.34 | 44.02 | 41.9 | 43.88 | 43.88 | +2.18 (+5.23%) | 7,607,400 |
13 Feb 2007 | USD | 41.8 | 42.25 | 40.82 | 41.7 | 41.7 | -0.05 (-0.12%) | 5,591,200 |
12 Feb 2007 | USD | 43.82 | 44.39 | 41.54 | 41.75 | 41.75 | -2.1 (-4.79%) | 3,693,200 |
9 Feb 2007 | USD | 44.5 | 44.8 | 43.18 | 43.85 | 43.85 | -0.69 (-1.55%) | 1,672,300 |
8 Feb 2007 | USD | 45.4 | 45.48 | 44.52 | 44.54 | 44.54 | -0.45 (-1.00%) | 1,772,700 |
7 Feb 2007 | USD | 45.5 | 45.65 | 44.8 | 44.99 | 44.99 | -0.28 (-0.62%) | 1,960,200 |
6 Feb 2007 | USD | 45 | 46.2 | 44.55 | 45.27 | 45.27 | +1.03 (+2.33%) | 4,728,100 |
5 Feb 2007 | USD | 43.68 | 44.98 | 43.61 | 44.24 | 44.24 | +1.04 (+2.41%) | 3,920,800 |