Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2007 | USD | 71.2 | 71.47 | 70.8454 | 71.37 | 285.48 | +0.42 (+0.59%) | 11,800 |
6 Mar 2007 | USD | 71.86 | 71.98 | 70.85 | 70.95 | 283.8 | -1.87 (-2.57%) | 10,100 |
5 Mar 2007 | USD | 72.3 | 72.82 | 71.069 | 72.82 | 291.28 | +1.534 (+2.15%) | 39,300 |
2 Mar 2007 | USD | 70.5099 | 71.3 | 70.24 | 71.286 | 285.144 | +1.426 (+2.04%) | 18,300 |
1 Mar 2007 | USD | 71.25 | 71.25 | 69.42 | 69.86 | 279.44 | +0.27 (+0.39%) | 16,800 |
28 Feb 2007 | USD | 70.18 | 70.33 | 69.39 | 69.59 | 278.36 | -0.08 (-0.11%) | 6,700 |
27 Feb 2007 | USD | 68.55 | 70.01 | 68.371 | 69.67 | 278.68 | +2.42 (+3.60%) | 18,800 |
26 Feb 2007 | USD | 67.25 | 67.25 | 67.25 | 67.25 | 269 | +0.43 (+0.64%) | 100 |
23 Feb 2007 | USD | 66.82 | 66.82 | 66.82 | 66.82 | 267.28 | -0.259 (-0.39%) | 400 |
22 Feb 2007 | USD | 66.72 | 67.079 | 66.69 | 67.079 | 268.316 | +0.219 (+0.33%) | 1,800 |
21 Feb 2007 | USD | 67 | 67 | 66.86 | 66.86 | 267.44 | -0.04 (-0.06%) | 1,300 |
20 Feb 2007 | USD | 66.9 | 66.9 | 66.9 | 66.9 | 267.6 | -0.62 (-0.92%) | 400 |
19 Feb 2007 | USD | 67.52 | 67.52 | 67.52 | 67.52 | 270.08 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 68.08 | 68.08 | 67.52 | 67.52 | 270.08 | -0.08 (-0.12%) | 200 |
15 Feb 2007 | USD | 67.89 | 67.89 | 67.6 | 67.6 | 270.4 | +0.17 (+0.25%) | 700 |
14 Feb 2007 | USD | 67.43 | 67.43 | 67.43 | 67.43 | 269.72 | -0.64 (-0.94%) | 300 |
13 Feb 2007 | USD | 68.21 | 68.21 | 68.07 | 68.07 | 272.28 | -0.39 (-0.57%) | 900 |
12 Feb 2007 | USD | 68.45 | 68.7693 | 68.45 | 68.46 | 273.84 | +0.18 (+0.26%) | 5,000 |
9 Feb 2007 | USD | 67.57 | 68.59 | 67.56 | 68.28 | 273.12 | +0.63 (+0.93%) | 10,700 |
8 Feb 2007 | USD | 67.64 | 67.8 | 67.64 | 67.65 | 270.6 | +0.16 (+0.24%) | 300 |
7 Feb 2007 | USD | 68.08 | 68.08 | 67.49 | 67.49 | 269.96 | -1.03 (-1.50%) | 2,300 |
6 Feb 2007 | USD | 68.52 | 68.52 | 68.52 | 68.52 | 274.08 | +0.25 (+0.37%) | 100 |
5 Feb 2007 | USD | 68.02 | 68.27 | 67.98 | 68.27 | 273.08 | +0.289 (+0.42%) | 9,800 |
2 Feb 2007 | USD | 68.21 | 68.26 | 67.9812 | 67.9812 | 271.9248 | -0.209 (-0.31%) | 5,100 |
1 Feb 2007 | USD | 68.44 | 68.5556 | 68.06 | 68.19 | 272.76 | -0.44 (-0.64%) | 14,400 |
31 Jan 2007 | USD | 69.23 | 69.23 | 68.63 | 68.63 | 274.52 | -0.38 (-0.55%) | 4,800 |
30 Jan 2007 | USD | 69 | 69.01 | 69 | 69.01 | 276.04 | -0.72 (-1.03%) | 200 |
29 Jan 2007 | USD | 69.93 | 69.93 | 69.3493 | 69.73 | 278.92 | -0.95 (-1.34%) | 3,900 |
26 Jan 2007 | USD | 70.2 | 70.68 | 70.2 | 70.68 | 282.72 | +0.35 (+0.50%) | 28,900 |
25 Jan 2007 | USD | 69.58 | 70.33 | 69.48 | 70.33 | 281.32 | 0.0 (0.0%) | 2,200 |