Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2007 | USD | 55.7 | 57.97 | 54.64 | 55.01 | 55.01 | -0.44 (-0.79%) | 1,083,089 |
14 Mar 2007 | USD | 55.2 | 55.7 | 53.94 | 55.45 | 55.45 | +0.26 (+0.47%) | 632,010 |
13 Mar 2007 | USD | 56.86 | 57.12 | 55.13 | 55.19 | 55.19 | -2.13 (-3.72%) | 496,961 |
12 Mar 2007 | USD | 56.97 | 57.48 | 56.41 | 57.32 | 57.32 | +0.37 (+0.65%) | 315,028 |
9 Mar 2007 | USD | 57.8 | 58.17 | 55.91 | 56.95 | 56.95 | -0.37 (-0.65%) | 700,124 |
8 Mar 2007 | USD | 55.41 | 58.2 | 55.41 | 57.32 | 57.32 | +2.96 (+5.45%) | 970,012 |
7 Mar 2007 | USD | 53.85 | 54.59 | 53.37 | 54.36 | 54.36 | +0.36 (+0.67%) | 429,552 |
6 Mar 2007 | USD | 53.9 | 54.7 | 53 | 54 | 54 | +0.89 (+1.68%) | 683,411 |
5 Mar 2007 | USD | 53.97 | 54.07 | 52.8 | 53.11 | 53.11 | -1.38 (-2.53%) | 680,019 |
2 Mar 2007 | USD | 55.18 | 55.64 | 54.35 | 54.49 | 54.49 | -1.09 (-1.96%) | 686,221 |
1 Mar 2007 | USD | 54.2 | 55.98 | 53.5 | 55.58 | 55.58 | +1.12 (+2.06%) | 645,242 |
28 Feb 2007 | USD | 53.96 | 54.77 | 53.66 | 54.46 | 54.46 | +0.5 (+0.93%) | 440,747 |
27 Feb 2007 | USD | 55.59 | 55.59 | 53.47 | 53.96 | 53.96 | -1.97 (-3.52%) | 544,504 |
26 Feb 2007 | USD | 57 | 57.17 | 55.79 | 55.93 | 55.93 | -0.88 (-1.55%) | 348,850 |
23 Feb 2007 | USD | 57.32 | 57.48 | 56.53 | 56.81 | 56.81 | -0.67 (-1.17%) | 153,852 |
22 Feb 2007 | USD | 57.97 | 58.89 | 57.31 | 57.48 | 57.48 | -0.55 (-0.95%) | 410,474 |
21 Feb 2007 | USD | 57.95 | 58.77 | 57.85 | 58.03 | 58.03 | -0.03 (-0.05%) | 274,372 |
20 Feb 2007 | USD | 57.04 | 58.66 | 57.01 | 58.06 | 58.06 | +0.73 (+1.27%) | 412,910 |
19 Feb 2007 | USD | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 58.03 | 58.2 | 57.1 | 57.33 | 57.33 | -0.71 (-1.22%) | 327,309 |
15 Feb 2007 | USD | 57.7 | 58.44 | 57.68 | 58.04 | 58.04 | +0.38 (+0.66%) | 474,324 |
14 Feb 2007 | USD | 57.61 | 58.55 | 57.54 | 57.66 | 57.66 | +0.01 (+0.02%) | 574,492 |
13 Feb 2007 | USD | 56.96 | 58.4 | 56.71 | 57.65 | 57.65 | +0.72 (+1.26%) | 627,535 |
12 Feb 2007 | USD | 56.8 | 57.46 | 56.49 | 56.93 | 56.93 | +0.43 (+0.76%) | 548,114 |
9 Feb 2007 | USD | 57.35 | 57.85 | 56.42 | 56.5 | 56.5 | -1 (-1.74%) | 638,591 |
8 Feb 2007 | USD | 57.91 | 58.44 | 57.27 | 57.5 | 57.5 | -0.38 (-0.66%) | 623,562 |
7 Feb 2007 | USD | 58.12 | 58.53 | 57.43 | 57.88 | 57.88 | -0.17 (-0.29%) | 552,739 |
6 Feb 2007 | USD | 57.66 | 58.05 | 57.3 | 58.05 | 58.05 | +0.45 (+0.78%) | 689,784 |
5 Feb 2007 | USD | 58.16 | 58.23 | 57.45 | 57.6 | 57.6 | -0.71 (-1.22%) | 1,025,384 |
2 Feb 2007 | USD | 60.45 | 60.45 | 58.22 | 58.31 | 58.31 | -1.25 (-2.10%) | 1,239,894 |