Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2007 | USD | 43.75 | 44.38 | 43.08 | 43.2 | 43.2 | -0.34 (-0.78%) | 2,673,400 |
1 Feb 2007 | USD | 43.73 | 44.7 | 42.51 | 43.54 | 43.54 | -0.51 (-1.16%) | 8,417,000 |
31 Jan 2007 | USD | 45.3 | 46.28 | 43.8 | 44.05 | 44.05 | -8 (-15.37%) | 16,518,300 |
30 Jan 2007 | USD | 55.18 | 55.5 | 45.84 | 52.05 | 52.05 | -5.79 (-10.01%) | 12,572,700 |
29 Jan 2007 | USD | 57.9 | 58.82 | 57.56 | 57.84 | 57.84 | -0.07 (-0.12%) | 1,419,400 |
26 Jan 2007 | USD | 57.51 | 59.19 | 54.48 | 57.91 | 57.91 | -3.22 (-5.27%) | 6,382,600 |
25 Jan 2007 | USD | 62.69 | 62.89 | 60.06 | 61.13 | 61.13 | -1.72 (-2.74%) | 1,907,600 |
24 Jan 2007 | USD | 63.01 | 63.4 | 62.7 | 62.85 | 62.85 | -0.35 (-0.55%) | 1,070,700 |
23 Jan 2007 | USD | 63.29 | 63.85 | 62.25 | 63.2 | 63.2 | -0.3 (-0.47%) | 1,074,800 |
22 Jan 2007 | USD | 63.24 | 64.24 | 61.45 | 63.5 | 63.5 | +0.9 (+1.44%) | 1,307,400 |
19 Jan 2007 | USD | 62.5 | 63.36 | 62.1 | 62.6 | 62.6 | +0.88 (+1.43%) | 1,452,100 |
18 Jan 2007 | USD | 64.5 | 64.64 | 61.33 | 61.72 | 61.72 | -2.75 (-4.27%) | 2,231,600 |
17 Jan 2007 | USD | 66.69 | 66.87 | 64.3 | 64.47 | 64.47 | -2.12 (-3.18%) | 1,209,000 |
16 Jan 2007 | USD | 68.1 | 68.1 | 66.25 | 66.59 | 66.59 | -1.53 (-2.25%) | 1,141,300 |
15 Jan 2007 | USD | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 67.4 | 68.25 | 67.15 | 68.12 | 68.12 | +0.71 (+1.05%) | 1,201,000 |
11 Jan 2007 | USD | 66.79 | 68.05 | 66.08 | 67.41 | 67.41 | +0.72 (+1.08%) | 1,184,500 |
10 Jan 2007 | USD | 66.31 | 67.09 | 65.19 | 66.69 | 66.69 | -0.19 (-0.28%) | 1,101,300 |
9 Jan 2007 | USD | 65.68 | 67.17 | 65.5 | 66.88 | 66.88 | +2.76 (+4.30%) | 1,676,300 |
8 Jan 2007 | USD | 64.94 | 65.15 | 63.44 | 64.12 | 64.12 | -0.6 (-0.93%) | 893,100 |
5 Jan 2007 | USD | 65.78 | 66.16 | 64.29 | 64.72 | 64.72 | -0.78 (-1.19%) | 739,200 |
4 Jan 2007 | USD | 63.77 | 66.16 | 63.54 | 65.5 | 65.5 | +1.73 (+2.71%) | 1,640,800 |
3 Jan 2007 | USD | 63.6 | 65.15 | 62.42 | 63.77 | 63.77 | +0.38 (+0.60%) | 1,317,700 |
2 Jan 2007 | USD | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 64.31 | 64.88 | 63 | 63.39 | 63.39 | -1.09 (-1.69%) | 852,200 |
28 Dec 2006 | USD | 65.6 | 66.1 | 64.31 | 64.48 | 64.48 | -1.41 (-2.14%) | 603,000 |
27 Dec 2006 | USD | 65.9 | 66.48 | 65.5 | 65.89 | 65.89 | +0.26 (+0.40%) | 448,400 |
26 Dec 2006 | USD | 65.2 | 65.99 | 65.05 | 65.63 | 65.63 | +0.42 (+0.64%) | 437,400 |
25 Dec 2006 | USD | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | 0.0 (0.0%) | 0 |