Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2007 | USD | 88 | 89.79 | 87.91 | 89.09 | 22.2725 | +1.25 (+1.42%) | 10,730,400 |
19 Mar 2007 | USD | 87.53 | 88.48 | 87.12 | 87.84 | 21.96 | +1.66 (+1.93%) | 7,947,680 |
16 Mar 2007 | USD | 88.4 | 88.73 | 86.08 | 86.18 | 21.545 | -1.38 (-1.58%) | 10,524,000 |
15 Mar 2007 | USD | 87.71 | 88.52 | 87.17 | 87.56 | 21.89 | -0.6 (-0.68%) | 8,183,632 |
14 Mar 2007 | USD | 87.06 | 88.34 | 85.32 | 88.16 | 22.04 | +0.96 (+1.10%) | 12,393,312 |
13 Mar 2007 | USD | 88.75 | 89.94 | 87.01 | 87.2 | 21.8 | -2.56 (-2.85%) | 11,771,200 |
12 Mar 2007 | USD | 90.08 | 90.16 | 89.02 | 89.76 | 22.44 | -0.51 (-0.56%) | 7,077,600 |
9 Mar 2007 | USD | 90.91 | 90.94 | 89.29 | 90.27 | 22.5675 | +0.97 (+1.09%) | 7,710,400 |
8 Mar 2007 | USD | 89.19 | 90.42 | 88.63 | 89.3 | 22.325 | +1.67 (+1.91%) | 11,760,800 |
7 Mar 2007 | USD | 87.39 | 89.44 | 87.2 | 87.63 | 21.9075 | -0.18 (-0.20%) | 9,479,600 |
6 Mar 2007 | USD | 86.63 | 88.36 | 86.52 | 87.81 | 21.9525 | +3.29 (+3.89%) | 13,818,200 |
5 Mar 2007 | USD | 84.15 | 85.3 | 82.76 | 84.52 | 21.13 | -1.95 (-2.26%) | 18,663,724 |
2 Mar 2007 | USD | 88.43 | 89.1 | 86.01 | 86.47 | 21.6175 | -2.7 (-3.03%) | 20,415,600 |
1 Mar 2007 | USD | 86.8 | 89.65 | 85.95 | 89.17 | 22.2925 | -1.39 (-1.53%) | 20,127,464 |
28 Feb 2007 | USD | 91.02 | 91.69 | 89.55 | 90.56 | 22.64 | +0.88 (+0.98%) | 17,172,400 |
27 Feb 2007 | USD | 92.69 | 93.51 | 89 | 89.68 | 22.42 | -7.02 (-7.26%) | 23,617,600 |
26 Feb 2007 | USD | 96.91 | 97.15 | 96.02 | 96.7 | 24.175 | +1.09 (+1.14%) | 8,045,004 |
23 Feb 2007 | USD | 96.5 | 96.73 | 95.46 | 95.61 | 23.9025 | -0.04 (-0.04%) | 8,960,400 |
22 Feb 2007 | USD | 95.9 | 96.2 | 94.68 | 95.65 | 23.9125 | +1.61 (+1.71%) | 13,420,800 |
21 Feb 2007 | USD | 92.9 | 94.55 | 92.26 | 94.04 | 23.51 | +0.7 (+0.75%) | 9,861,200 |
20 Feb 2007 | USD | 93 | 93.9 | 92.1 | 93.34 | 23.335 | -0.71 (-0.75%) | 7,912,800 |
19 Feb 2007 | USD | 94.05 | 94.05 | 94.05 | 94.05 | 23.5125 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 93.35 | 94.34 | 93.11 | 94.05 | 23.5125 | +0.5 (+0.53%) | 7,888,400 |
15 Feb 2007 | USD | 95.13 | 95.27 | 93.45 | 93.55 | 23.3875 | -0.82 (-0.87%) | 11,835,200 |
14 Feb 2007 | USD | 96.8 | 97.27 | 94.1 | 94.37 | 23.5925 | -1.87 (-1.94%) | 19,942,544 |
13 Feb 2007 | USD | 94.18 | 96.24 | 93.99 | 96.24 | 24.06 | +1.82 (+1.93%) | 11,199,032 |
12 Feb 2007 | USD | 94 | 94.9 | 93.31 | 94.42 | 23.605 | -0.93 (-0.98%) | 10,081,360 |
9 Feb 2007 | USD | 96.3 | 96.81 | 94.83 | 95.35 | 23.8375 | -1.23 (-1.27%) | 7,990,800 |
8 Feb 2007 | USD | 95.4 | 97.19 | 94.87 | 96.58 | 24.145 | +0.37 (+0.38%) | 9,738,400 |
7 Feb 2007 | USD | 97 | 98 | 95.02 | 96.21 | 24.0525 | -2.39 (-2.42%) | 13,374,000 |