Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2007 | USD | 77.15 | 77.28 | 74.96 | 74.96 | 38,379.52 | -1.3 (-1.70%) | 4,700 |
13 Mar 2007 | USD | 73.97 | 76.41 | 73.97 | 76.26 | 39,045.12 | +2.55 (+3.46%) | 5,300 |
12 Mar 2007 | USD | 73.46 | 73.71 | 73.46 | 73.71 | 37,739.52 | -1.14 (-1.52%) | 700 |
9 Mar 2007 | USD | 74.77 | 75.59 | 74.7574 | 74.85 | 38,323.2 | -0.38 (-0.51%) | 3,900 |
8 Mar 2007 | USD | 74 | 75.23 | 73.9 | 75.23 | 38,517.76 | +0.16 (+0.21%) | 800 |
7 Mar 2007 | USD | 74.71 | 75.07 | 74.71 | 75.07 | 38,435.84 | +0.34 (+0.45%) | 300 |
6 Mar 2007 | USD | 75.6 | 75.7 | 74.73 | 74.73 | 38,261.76 | -2.5 (-3.24%) | 3,300 |
5 Mar 2007 | USD | 77.2 | 77.86 | 75.64 | 77.23 | 39,541.76 | +0.73 (+0.95%) | 4,100 |
2 Mar 2007 | USD | 74.8 | 76.73 | 74.75 | 76.5 | 39,168 | +1.91 (+2.56%) | 5,900 |
1 Mar 2007 | USD | 76.5 | 76.5 | 74.2 | 74.59 | 38,190.08 | +1.19 (+1.62%) | 2,900 |
28 Feb 2007 | USD | 75 | 75 | 72.88 | 73.4 | 37,580.8 | +0.16 (+0.22%) | 2,600 |
27 Feb 2007 | USD | 71.85 | 74.91 | 71.03 | 73.24 | 37,498.88 | +4.26 (+6.18%) | 82,400 |
26 Feb 2007 | USD | 68.47 | 69.5 | 68.47 | 68.98 | 35,317.76 | +0.93 (+1.37%) | 20,400 |
23 Feb 2007 | USD | 68.07 | 68.322 | 67.88 | 68.05 | 34,841.6 | -0.39 (-0.57%) | 15,800 |
22 Feb 2007 | USD | 67.59 | 68.44 | 67.55 | 68.44 | 35,041.28 | -0.06 (-0.09%) | 16,200 |
21 Feb 2007 | USD | 68.77 | 68.77 | 68.5 | 68.5 | 35,072 | -0.08 (-0.12%) | 300 |
20 Feb 2007 | USD | 69.66 | 69.75 | 68.58 | 68.58 | 35,112.96 | -0.62 (-0.90%) | 4,400 |
19 Feb 2007 | USD | 69.2 | 69.2 | 69.2 | 69.2 | 35,430.4 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 69.08 | 69.2 | 69.08 | 69.2 | 35,430.4 | +0.65 (+0.95%) | 200 |
15 Feb 2007 | USD | 68.83 | 68.916 | 68.34 | 68.55 | 35,097.6 | -0.45 (-0.65%) | 7,200 |
14 Feb 2007 | USD | 70.36 | 70.36 | 68.87 | 69 | 35,328 | -1.97 (-2.78%) | 7,000 |
13 Feb 2007 | USD | 70.71 | 70.97 | 70.4 | 70.97 | 36,336.64 | -0.429 (-0.60%) | 2,100 |
12 Feb 2007 | USD | 71.09 | 71.43 | 70.93 | 71.3987 | 36,556.1344 | +0.849 (+1.20%) | 3,000 |
9 Feb 2007 | USD | 68.86 | 70.99 | 68.86 | 70.55 | 36,121.6 | +2.02 (+2.95%) | 12,400 |
8 Feb 2007 | USD | 69.26 | 69.41 | 68.53 | 68.53 | 35,087.36 | -0.51 (-0.74%) | 11,200 |
7 Feb 2007 | USD | 69.24 | 69.24 | 68.59 | 69.04 | 35,348.48 | -1.1 (-1.57%) | 5,000 |
6 Feb 2007 | USD | 70.2 | 70.56 | 70.14 | 70.14 | 35,911.68 | +0.67 (+0.96%) | 8,000 |
5 Feb 2007 | USD | 69.45 | 69.6 | 69.35 | 69.47 | 35,568.64 | -0.15 (-0.22%) | 6,700 |
2 Feb 2007 | USD | 69.27 | 69.78 | 69.27 | 69.62 | 35,645.44 | -0.43 (-0.61%) | 8,000 |
1 Feb 2007 | USD | 70.04 | 70.05 | 70.04 | 70.05 | 35,865.6 | 0.0 (0.0%) | 200 |