Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2007 | USD | 46.63 | 46.99 | 46.56 | 46.98 | 46.98 | +0.3 (+0.64%) | 1,460,900 |
31 Jan 2007 | USD | 46.31 | 46.79 | 46.03 | 46.68 | 46.68 | +0.37 (+0.80%) | 1,029,000 |
30 Jan 2007 | USD | 46.26 | 46.4 | 46.15 | 46.31 | 46.31 | +0.04 (+0.09%) | 861,200 |
29 Jan 2007 | USD | 46.22 | 46.42 | 46.07 | 46.27 | 46.27 | +0.24 (+0.52%) | 813,400 |
26 Jan 2007 | USD | 45.81 | 46.11 | 45.49 | 46.03 | 46.03 | +0.18 (+0.39%) | 1,303,500 |
25 Jan 2007 | USD | 46.63 | 46.69 | 45.8 | 45.85 | 45.85 | -0.83 (-1.78%) | 1,200,800 |
24 Jan 2007 | USD | 46.14 | 46.74 | 46.09 | 46.68 | 46.68 | +0.51 (+1.10%) | 1,127,300 |
23 Jan 2007 | USD | 45.86 | 46.22 | 45.76 | 46.17 | 46.17 | +0.37 (+0.81%) | 1,201,800 |
22 Jan 2007 | USD | 46.04 | 46.26 | 45.74 | 45.8 | 45.8 | -0.24 (-0.52%) | 1,559,200 |
19 Jan 2007 | USD | 46.3 | 46.37 | 45.95 | 46.04 | 46.04 | -0.13 (-0.28%) | 966,900 |
18 Jan 2007 | USD | 46.42 | 46.64 | 46.17 | 46.17 | 46.17 | -0.09 (-0.19%) | 699,400 |
17 Jan 2007 | USD | 46.19 | 46.4 | 46 | 46.26 | 46.26 | +0.09 (+0.19%) | 750,200 |
16 Jan 2007 | USD | 46.3 | 46.53 | 46.14 | 46.17 | 46.17 | -0.01 (-0.02%) | 1,105,600 |
15 Jan 2007 | USD | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 46.85 | 46.89 | 46.03 | 46.18 | 46.18 | -0.72 (-1.54%) | 1,204,300 |
11 Jan 2007 | USD | 46.72 | 47.12 | 46.7 | 46.9 | 46.9 | +0.13 (+0.28%) | 1,687,300 |
10 Jan 2007 | USD | 45.95 | 46.91 | 45.92 | 46.77 | 46.77 | +0.62 (+1.34%) | 3,009,200 |
9 Jan 2007 | USD | 46.1 | 46.33 | 45.34 | 46.15 | 46.15 | +0.22 (+0.48%) | 1,850,900 |
8 Jan 2007 | USD | 45.6 | 46.16 | 45.551 | 45.93 | 45.93 | +0.44 (+0.97%) | 1,728,300 |
5 Jan 2007 | USD | 46.48 | 46.53 | 45.455 | 45.49 | 45.49 | -1.13 (-2.42%) | 3,232,100 |
4 Jan 2007 | USD | 47.19 | 47.19 | 46.57 | 46.62 | 46.62 | -0.65 (-1.38%) | 1,763,300 |
3 Jan 2007 | USD | 47.3 | 47.95 | 47.16 | 47.27 | 47.27 | -0.06 (-0.13%) | 1,662,400 |
2 Jan 2007 | USD | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 47.51 | 47.52 | 47.18 | 47.33 | 47.33 | -0.29 (-0.61%) | 762,900 |
28 Dec 2006 | USD | 47.8 | 47.92 | 47.58 | 47.62 | 47.62 | -0.14 (-0.29%) | 474,000 |
27 Dec 2006 | USD | 47.7 | 47.8 | 47.5 | 47.76 | 47.76 | +0.09 (+0.19%) | 861,600 |
26 Dec 2006 | USD | 47.43 | 47.87 | 47.3 | 47.67 | 47.67 | +0.4 (+0.85%) | 834,000 |
25 Dec 2006 | USD | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.0 (0.0%) | 0 |
22 Dec 2006 | USD | 47.5 | 47.55 | 47.23 | 47.27 | 47.27 | -0.2 (-0.42%) | 745,000 |