Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2007 | USD | 52 | 53.4 | 51.48 | 53 | 35.3333 | +3.12 (+6.26%) | 152,250 |
20 Mar 2007 | USD | 49.3 | 50 | 49.24 | 49.88 | 33.2533 | +0.19 (+0.38%) | 12,900 |
19 Mar 2007 | USD | 48.67 | 49.75 | 48.67 | 49.69 | 33.1267 | +1.29 (+2.67%) | 36,600 |
16 Mar 2007 | USD | 48.39 | 48.5 | 48 | 48.4 | 32.2667 | -0.34 (-0.70%) | 12,900 |
15 Mar 2007 | USD | 48.54 | 48.74 | 48.49 | 48.74 | 32.4933 | +1.15 (+2.42%) | 31,500 |
14 Mar 2007 | USD | 47.95 | 48 | 47 | 47.59 | 31.7267 | +0.09 (+0.19%) | 54,600 |
13 Mar 2007 | USD | 48.38 | 48.59 | 47.25 | 47.5 | 31.6667 | -1.22 (-2.50%) | 34,350 |
12 Mar 2007 | USD | 48.06 | 48.83 | 48.06 | 48.72 | 32.48 | +1.25 (+2.63%) | 22,350 |
9 Mar 2007 | USD | 48 | 48.13 | 47.47 | 47.47 | 31.6467 | -0.78 (-1.62%) | 17,250 |
8 Mar 2007 | USD | 48.4 | 48.6899 | 48.15 | 48.25 | 32.1667 | -0.1 (-0.21%) | 39,600 |
7 Mar 2007 | USD | 47.6 | 48.6199 | 47.56 | 48.35 | 32.2333 | +0.6 (+1.26%) | 44,700 |
6 Mar 2007 | USD | 46.2 | 47.79 | 46.2 | 47.75 | 31.8333 | +2.88 (+6.42%) | 51,300 |
5 Mar 2007 | USD | 45.33 | 45.48 | 44.55 | 44.87 | 29.9133 | -2.99 (-6.25%) | 84,176 |
2 Mar 2007 | USD | 48.3 | 48.45 | 47.5821 | 47.86 | 31.9067 | -1.29 (-2.62%) | 30,900 |
1 Mar 2007 | USD | 49.5 | 49.5 | 48.48 | 49.15 | 32.7667 | -1.3 (-2.58%) | 49,200 |
28 Feb 2007 | USD | 50 | 51.3664 | 48.6151 | 50.45 | 33.6333 | +2.34 (+4.86%) | 59,700 |
27 Feb 2007 | USD | 47.52 | 51 | 47.5 | 48.11 | 32.0733 | -4.59 (-8.71%) | 98,250 |
26 Feb 2007 | USD | 52.7 | 53 | 52.5 | 52.7 | 35.1333 | +0.7 (+1.35%) | 59,400 |
23 Feb 2007 | USD | 52.3 | 52.35 | 51.75 | 52 | 34.6667 | +0.3 (+0.58%) | 13,650 |
22 Feb 2007 | USD | 52.37 | 52.37 | 51.6 | 51.7 | 34.4667 | -0.71 (-1.35%) | 27,750 |
21 Feb 2007 | USD | 52.05 | 52.44 | 51.75 | 52.41 | 34.94 | +1.74 (+3.43%) | 38,100 |
20 Feb 2007 | USD | 50.6 | 50.7 | 50.26 | 50.67 | 33.78 | +0.1 (+0.20%) | 34,350 |
19 Feb 2007 | USD | 50.57 | 50.57 | 50.57 | 50.57 | 33.7133 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 50.71 | 51 | 50.33 | 50.57 | 33.7133 | +0.36 (+0.72%) | 37,350 |
15 Feb 2007 | USD | 50.3 | 50.49 | 50.07 | 50.21 | 33.4733 | +0.44 (+0.88%) | 43,200 |
14 Feb 2007 | USD | 49.2 | 49.89 | 49.2 | 49.77 | 33.18 | +0.75 (+1.53%) | 56,190 |
13 Feb 2007 | USD | 48.75 | 49.4 | 48.61 | 49.02 | 32.68 | +0.27 (+0.55%) | 15,150 |
12 Feb 2007 | USD | 48.98 | 48.98 | 48.25 | 48.75 | 32.5 | +0.15 (+0.31%) | 31,650 |
9 Feb 2007 | USD | 49.6 | 49.6 | 48.51 | 48.6 | 32.4 | -1.3 (-2.61%) | 25,800 |
8 Feb 2007 | USD | 49.12 | 50.15 | 49.12 | 49.9 | 33.2667 | +0.8 (+1.63%) | 21,600 |