Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2007 | USD | 64.82 | 65.24 | 64.82 | 65.02 | 65.02 | +0.15 (+0.23%) | 26,300 |
22 Jan 2007 | USD | 64.93 | 65.02 | 64.75 | 64.87 | 64.87 | -0.21 (-0.32%) | 34,700 |
19 Jan 2007 | USD | 64.93 | 65.09 | 64.81 | 65.08 | 65.08 | +0.15 (+0.23%) | 18,400 |
18 Jan 2007 | USD | 64.95 | 65.06 | 64.82 | 64.93 | 64.93 | +0.05 (+0.08%) | 43,100 |
17 Jan 2007 | USD | 64.98 | 65.14 | 64.84 | 64.88 | 64.88 | +0.03 (+0.05%) | 61,200 |
16 Jan 2007 | USD | 65 | 65 | 64.71 | 64.85 | 64.85 | +0.04 (+0.06%) | 28,700 |
15 Jan 2007 | USD | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 64.72 | 64.91 | 64.67 | 64.81 | 64.81 | -0.03 (-0.05%) | 24,400 |
11 Jan 2007 | USD | 64.58 | 64.97 | 64.44 | 64.84 | 64.84 | +0.45 (+0.70%) | 53,300 |
10 Jan 2007 | USD | 64 | 64.4 | 63.8635 | 64.39 | 64.39 | +0.42 (+0.66%) | 54,600 |
9 Jan 2007 | USD | 64.16 | 64.16 | 63.7701 | 63.97 | 63.97 | +0.01 (+0.02%) | 42,300 |
8 Jan 2007 | USD | 63.73 | 64 | 63.53 | 63.96 | 63.96 | +0.21 (+0.33%) | 51,200 |
5 Jan 2007 | USD | 64.08 | 64.08 | 63.684 | 63.75 | 63.75 | -0.55 (-0.86%) | 46,400 |
4 Jan 2007 | USD | 64.12 | 64.32 | 63.86 | 64.2999 | 64.2999 | +0.13 (+0.20%) | 16,700 |
3 Jan 2007 | USD | 64.17 | 64.474 | 63.96 | 64.17 | 64.17 | +0.33 (+0.52%) | 140,300 |
2 Jan 2007 | USD | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 64.1 | 64.23 | 63.8 | 63.84 | 63.84 | -0.35 (-0.55%) | 9,200 |
28 Dec 2006 | USD | 64.17 | 64.2599 | 64.06 | 64.19 | 64.19 | +0.01 (+0.02%) | 14,600 |
27 Dec 2006 | USD | 64.07 | 64.18 | 64 | 64.18 | 64.18 | +0.36 (+0.56%) | 16,300 |
26 Dec 2006 | USD | 63.75 | 63.9299 | 63.62 | 63.82 | 63.82 | +0.15 (+0.24%) | 14,900 |
25 Dec 2006 | USD | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | 0.0 (0.0%) | 0 |
22 Dec 2006 | USD | 63.84 | 63.84 | 63.57 | 63.67 | 63.67 | -0.09 (-0.14%) | 24,700 |
21 Dec 2006 | USD | 63.88 | 63.9099 | 63.676 | 63.76 | 63.76 | +0.06 (+0.09%) | 12,900 |
20 Dec 2006 | USD | 63.7 | 63.77 | 63.62 | 63.7 | 63.7 | +0.02 (+0.03%) | 21,900 |
19 Dec 2006 | USD | 63.4 | 63.75 | 63.4 | 63.68 | 63.68 | +0.03 (+0.05%) | 10,100 |
18 Dec 2006 | USD | 63.68 | 63.84 | 63.59 | 63.65 | 63.65 | -1.05 (-1.62%) | 55,400 |
15 Dec 2006 | USD | 64.7 | 64.92 | 64.66 | 64.7 | 64.7 | +0.13 (+0.20%) | 12,800 |
14 Dec 2006 | USD | 64.45 | 64.69 | 64.45 | 64.57 | 64.57 | +0.23 (+0.36%) | 17,100 |
13 Dec 2006 | USD | 64.63 | 64.63 | 64.22 | 64.34 | 64.34 | -0.1 (-0.16%) | 16,100 |