Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2007 | USD | 55.51 | 55.51 | 54.95 | 55.13 | 146.0397 | -0.38 (-0.68%) | 142,100 |
6 Feb 2007 | USD | 55.5 | 55.65 | 55.18 | 55.51 | 147.0464 | +0.36 (+0.65%) | 195,700 |
5 Feb 2007 | USD | 54.96 | 55.58 | 54.78 | 55.15 | 146.0927 | +0.1 (+0.18%) | 208,300 |
2 Feb 2007 | USD | 55.14 | 55.15 | 54.95 | 55.05 | 145.8278 | -0.11 (-0.20%) | 261,800 |
1 Feb 2007 | USD | 54.6 | 55.58 | 54.6 | 55.16 | 146.1192 | +1.13 (+2.09%) | 286,700 |
31 Jan 2007 | USD | 53.57 | 54.4 | 53.57 | 54.03 | 143.1258 | +0.45 (+0.84%) | 233,100 |
30 Jan 2007 | USD | 53.93 | 53.94 | 53.32 | 53.58 | 141.9338 | -0.15 (-0.28%) | 240,400 |
29 Jan 2007 | USD | 53.33 | 53.98 | 52.91 | 53.73 | 142.3311 | +0.74 (+1.40%) | 332,200 |
26 Jan 2007 | USD | 53.35 | 53.65 | 52.87 | 52.99 | 140.3709 | -0.45 (-0.84%) | 316,600 |
25 Jan 2007 | USD | 53.67 | 53.67 | 53.23 | 53.44 | 141.5629 | -0.3 (-0.56%) | 174,600 |
24 Jan 2007 | USD | 53.94 | 54 | 53.55 | 53.74 | 142.3576 | -0.17 (-0.32%) | 254,700 |
23 Jan 2007 | USD | 54 | 54.32 | 53.7 | 53.91 | 142.8079 | -0.09 (-0.17%) | 230,000 |
22 Jan 2007 | USD | 54.59 | 54.84 | 53.88 | 54 | 143.0464 | -0.84 (-1.53%) | 363,200 |
19 Jan 2007 | USD | 54 | 54.94 | 53.8 | 54.84 | 145.2715 | +1.15 (+2.14%) | 374,500 |
18 Jan 2007 | USD | 53.6 | 53.81 | 53.55 | 53.69 | 142.2252 | +0.1 (+0.19%) | 485,000 |
17 Jan 2007 | USD | 53.42 | 53.67 | 53.42 | 53.59 | 141.9603 | +0.15 (+0.28%) | 328,000 |
16 Jan 2007 | USD | 53.18 | 53.5 | 53.18 | 53.44 | 141.5629 | +0.26 (+0.49%) | 248,700 |
15 Jan 2007 | USD | 53.18 | 53.18 | 53.18 | 53.18 | 140.8742 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 52.53 | 53.23 | 52.45 | 53.18 | 140.8742 | +0.58 (+1.10%) | 404,200 |
11 Jan 2007 | USD | 52.6 | 52.85 | 52.5 | 52.6 | 139.3377 | +0.06 (+0.11%) | 343,800 |
10 Jan 2007 | USD | 52.38 | 52.73 | 52.23 | 52.54 | 139.1788 | +0.12 (+0.23%) | 308,600 |
9 Jan 2007 | USD | 52.49 | 52.65 | 52.08 | 52.42 | 138.8609 | -0.07 (-0.13%) | 360,700 |
8 Jan 2007 | USD | 52.75 | 52.8 | 52.42 | 52.49 | 139.0464 | -0.26 (-0.49%) | 163,000 |
5 Jan 2007 | USD | 53.25 | 53.25 | 52.64 | 52.75 | 139.7351 | -0.5 (-0.94%) | 416,900 |
4 Jan 2007 | USD | 53 | 53.25 | 52.74 | 53.25 | 141.0596 | +0.28 (+0.53%) | 400,400 |
3 Jan 2007 | USD | 52.38 | 53.25 | 52.19 | 52.97 | 140.3179 | +0.44 (+0.84%) | 366,000 |
2 Jan 2007 | USD | 52.53 | 52.53 | 52.53 | 52.53 | 139.1523 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 52.53 | 52.53 | 52.53 | 52.53 | 139.1523 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 52.65 | 52.84 | 52.34 | 52.53 | 139.1523 | +0.18 (+0.34%) | 220,300 |
28 Dec 2006 | USD | 52.65 | 52.71 | 52.25 | 52.35 | 138.6755 | -0.27 (-0.51%) | 211,500 |