Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2007 | USD | 38.84 | 39.19 | 38.02 | 38.9 | 38.9 | +0.01 (+0.03%) | 280,368 |
13 Mar 2007 | USD | 39.68 | 39.95 | 38.82 | 38.89 | 38.89 | -0.98 (-2.46%) | 314,211 |
12 Mar 2007 | USD | 39.84 | 40.34 | 39.39 | 39.87 | 39.87 | 0.0 (0.0%) | 293,268 |
9 Mar 2007 | USD | 40 | 40.35 | 39.25 | 39.87 | 39.87 | +0.11 (+0.28%) | 421,392 |
8 Mar 2007 | USD | 39.01 | 39.92 | 38.85 | 39.76 | 39.76 | +1.14 (+2.95%) | 587,501 |
7 Mar 2007 | USD | 39.18 | 39.53 | 38.4 | 38.62 | 38.62 | -0.65 (-1.66%) | 450,249 |
6 Mar 2007 | USD | 39.1 | 39.9 | 38.53 | 39.27 | 39.27 | +0.94 (+2.45%) | 612,322 |
5 Mar 2007 | USD | 37.85 | 39.45 | 37.56 | 38.33 | 38.33 | -0.15 (-0.39%) | 899,847 |
2 Mar 2007 | USD | 39.51 | 40.1 | 37.94 | 38.48 | 38.48 | -1.53 (-3.82%) | 1,061,140 |
1 Mar 2007 | USD | 39.5 | 40.55 | 38.56 | 40.01 | 40.01 | -0.35 (-0.87%) | 781,879 |
28 Feb 2007 | USD | 40.89 | 41.1 | 39.61 | 40.3601 | 40.3601 | -0.32 (-0.79%) | 713,763 |
27 Feb 2007 | USD | 42.64 | 42.82 | 40.21 | 40.68 | 40.68 | -2.67 (-6.16%) | 915,849 |
26 Feb 2007 | USD | 43.55 | 43.61 | 43.05 | 43.35 | 43.35 | -0.03 (-0.07%) | 643,943 |
23 Feb 2007 | USD | 42.8 | 43.4 | 42.62 | 43.38 | 43.38 | +0.48 (+1.12%) | 334,355 |
22 Feb 2007 | USD | 42.64 | 43.62 | 42.24 | 42.9 | 42.9 | +0.22 (+0.52%) | 618,357 |
21 Feb 2007 | USD | 41.5 | 42.73 | 41.49 | 42.68 | 42.68 | +0.95 (+2.28%) | 660,816 |
20 Feb 2007 | USD | 41.52 | 42.13 | 40.9 | 41.73 | 41.73 | +0.19 (+0.46%) | 383,181 |
19 Feb 2007 | USD | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 41.12 | 41.71 | 40.74 | 41.54 | 41.54 | +0.42 (+1.02%) | 430,238 |
15 Feb 2007 | USD | 41 | 41.34 | 40.48 | 41.12 | 41.12 | +0.12 (+0.29%) | 313,681 |
14 Feb 2007 | USD | 40.6 | 41.71 | 40.6 | 41 | 41 | +0.46 (+1.13%) | 395,307 |
13 Feb 2007 | USD | 40 | 40.71 | 39.94 | 40.54 | 40.54 | +0.68 (+1.71%) | 585,052 |
12 Feb 2007 | USD | 40.39 | 40.64 | 39.45 | 39.86 | 39.86 | -0.65 (-1.60%) | 485,202 |
9 Feb 2007 | USD | 41.86 | 42.2 | 40.2 | 40.51 | 40.51 | -1.45 (-3.46%) | 624,001 |
8 Feb 2007 | USD | 42.11 | 42.11 | 41.43 | 41.96 | 41.96 | -0.13 (-0.31%) | 310,728 |
7 Feb 2007 | USD | 42.25 | 42.61 | 41.69 | 42.09 | 42.09 | -0.08 (-0.19%) | 366,576 |
6 Feb 2007 | USD | 41.83 | 42.3 | 41.4 | 42.17 | 42.17 | +0.38 (+0.91%) | 594,065 |
5 Feb 2007 | USD | 41.87 | 42.34 | 41.38 | 41.79 | 41.79 | -0.29 (-0.69%) | 680,247 |
2 Feb 2007 | USD | 42.7 | 43.2 | 41.9 | 42.08 | 42.08 | -0.58 (-1.36%) | 1,209,858 |
1 Feb 2007 | USD | 40.5 | 42.79 | 40.45 | 42.66 | 42.66 | +4.42 (+11.56%) | 2,619,471 |