Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2007 | USD | 64.1 | 64.29 | 63.8 | 64.22 | 128.44 | +0.13 (+0.20%) | 123,500 |
6 Mar 2007 | USD | 64.46 | 64.74 | 63.96 | 64.09 | 128.18 | -1.06 (-1.63%) | 138,100 |
5 Mar 2007 | USD | 64.96 | 65.15 | 64.25 | 65.15 | 130.3 | +0.58 (+0.90%) | 478,900 |
2 Mar 2007 | USD | 64 | 64.57 | 63.71 | 64.57 | 129.14 | +0.82 (+1.29%) | 504,500 |
1 Mar 2007 | USD | 64.75 | 64.85 | 63.29 | 63.75 | 127.5 | +0.15 (+0.24%) | 329,100 |
28 Feb 2007 | USD | 63.67 | 63.94 | 63.01 | 63.6 | 127.2 | -0.47 (-0.73%) | 245,600 |
27 Feb 2007 | USD | 62.4 | 64.45 | 62.22 | 64.07 | 128.14 | +2.4 (+3.89%) | 354,400 |
26 Feb 2007 | USD | 61.32 | 61.8499 | 61.32 | 61.67 | 123.34 | +0.12 (+0.19%) | 41,043 |
23 Feb 2007 | USD | 61.44 | 61.66 | 61.39 | 61.55 | 123.1 | +0.22 (+0.36%) | 36,300 |
22 Feb 2007 | USD | 61.1 | 61.5 | 61.08 | 61.33 | 122.66 | +0.09 (+0.15%) | 32,000 |
21 Feb 2007 | USD | 61.3 | 61.43 | 61.19 | 61.24 | 122.48 | +0.07 (+0.11%) | 90,300 |
20 Feb 2007 | USD | 61.36 | 61.61 | 61.13 | 61.17 | 122.34 | -0.13 (-0.21%) | 15,400 |
19 Feb 2007 | USD | 61.3 | 61.3 | 61.3 | 61.3 | 122.6 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 61.4 | 61.42 | 61.2701 | 61.3 | 122.6 | +0.07 (+0.11%) | 24,100 |
15 Feb 2007 | USD | 61.2 | 61.35 | 61.15 | 61.23 | 122.46 | -0.05 (-0.08%) | 17,600 |
14 Feb 2007 | USD | 61.68 | 61.68 | 61.15 | 61.28 | 122.56 | -0.45 (-0.73%) | 99,900 |
13 Feb 2007 | USD | 62.05 | 62.05 | 61.68 | 61.73 | 123.46 | -0.43 (-0.69%) | 46,300 |
12 Feb 2007 | USD | 61.98 | 62.3 | 61.93 | 62.16 | 124.32 | +0.22 (+0.36%) | 60,300 |
9 Feb 2007 | USD | 61.39 | 62.16 | 61.39 | 61.94 | 123.88 | +0.47 (+0.76%) | 151,100 |
8 Feb 2007 | USD | 61.62 | 61.7299 | 61.37 | 61.47 | 122.94 | +0.04 (+0.07%) | 61,600 |
7 Feb 2007 | USD | 61.45 | 61.56 | 61.26 | 61.43 | 122.86 | -0.08 (-0.13%) | 77,100 |
6 Feb 2007 | USD | 61.48 | 61.6999 | 61.39 | 61.51 | 123.02 | +0.02 (+0.03%) | 54,800 |
5 Feb 2007 | USD | 61.57 | 61.66 | 61.41 | 61.49 | 122.98 | +0.03 (+0.05%) | 48,500 |
2 Feb 2007 | USD | 61.5 | 61.61 | 61.4104 | 61.46 | 122.92 | -0.07 (-0.11%) | 35,600 |
1 Feb 2007 | USD | 61.72 | 61.81 | 61.48 | 61.53 | 123.06 | -0.39 (-0.63%) | 106,600 |
31 Jan 2007 | USD | 62.32 | 62.4 | 61.7499 | 61.92 | 123.84 | -0.35 (-0.56%) | 31,100 |
30 Jan 2007 | USD | 62.52 | 62.6 | 62.27 | 62.27 | 124.54 | -0.37 (-0.59%) | 31,500 |
29 Jan 2007 | USD | 62.53 | 62.74 | 62.35 | 62.64 | 125.28 | +0.08 (+0.13%) | 397,500 |
26 Jan 2007 | USD | 62.26 | 63.12 | 62.26 | 62.56 | 125.12 | +0.14 (+0.22%) | 85,200 |
25 Jan 2007 | USD | 61.8 | 62.5 | 61.74 | 62.4199 | 124.8398 | +0.67 (+1.08%) | 29,000 |