Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2007 | USD | 41.29 | 41.44 | 41.09 | 41.39 | 20.695 | +0.02 (+0.05%) | 558,700 |
25 Jan 2007 | USD | 41.81 | 41.81 | 41.25 | 41.37 | 20.685 | -0.65 (-1.55%) | 369,600 |
24 Jan 2007 | USD | 41.91 | 42.11 | 41.84 | 42.02 | 21.01 | +0.39 (+0.94%) | 57,200 |
23 Jan 2007 | USD | 41.58 | 41.84 | 41.46 | 41.63 | 20.815 | -0.01 (-0.02%) | 488,200 |
22 Jan 2007 | USD | 41.78 | 41.78 | 41.35 | 41.64 | 20.82 | -0.35 (-0.83%) | 1,273,900 |
19 Jan 2007 | USD | 42.1 | 42.1 | 41.73 | 41.99 | 20.995 | -0.21 (-0.50%) | 606,200 |
18 Jan 2007 | USD | 42.2 | 42.38 | 42.04 | 42.2 | 21.1 | 0.0 (0.0%) | 537,000 |
17 Jan 2007 | USD | 42.27 | 42.45 | 42.16 | 42.2 | 21.1 | -0.22 (-0.52%) | 612,300 |
16 Jan 2007 | USD | 42.7 | 42.7572 | 42.29 | 42.42 | 21.21 | -0.04 (-0.09%) | 512,800 |
15 Jan 2007 | USD | 42.46 | 42.46 | 42.46 | 42.46 | 21.23 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 42.34 | 42.55 | 42.09 | 42.46 | 21.23 | +0.25 (+0.59%) | 246,100 |
11 Jan 2007 | USD | 41.54 | 42.27 | 41.54 | 42.21 | 21.105 | +0.75 (+1.81%) | 249,000 |
10 Jan 2007 | USD | 41.13 | 41.52 | 41.13 | 41.46 | 20.73 | +0.12 (+0.29%) | 594,000 |
9 Jan 2007 | USD | 41.08 | 41.39 | 40.93 | 41.34 | 20.67 | +0.42 (+1.03%) | 506,400 |
8 Jan 2007 | USD | 40.69 | 41.11 | 40.63 | 40.92 | 20.46 | +0.06 (+0.15%) | 1,335,900 |
5 Jan 2007 | USD | 41.3 | 41.35 | 40.75 | 40.86 | 20.43 | -0.57 (-1.38%) | 334,800 |
4 Jan 2007 | USD | 40.87 | 41.46 | 40.82 | 41.43 | 20.715 | +0.71 (+1.74%) | 1,626,000 |
3 Jan 2007 | USD | 41.27 | 41.53 | 40.6 | 40.72 | 20.36 | +0.11 (+0.27%) | 1,254,400 |
2 Jan 2007 | USD | 40.61 | 40.61 | 40.61 | 40.61 | 20.305 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 40.61 | 40.61 | 40.61 | 40.61 | 20.305 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 40.87 | 41.08 | 40.61 | 40.61 | 20.305 | -0.28 (-0.68%) | 333,700 |
28 Dec 2006 | USD | 41.04 | 41.06 | 40.8 | 40.89 | 20.445 | -0.16 (-0.39%) | 456,600 |
27 Dec 2006 | USD | 40.76 | 41.08 | 40.7 | 41.05 | 20.525 | +0.46 (+1.13%) | 295,500 |
26 Dec 2006 | USD | 40.65 | 40.72 | 40.44 | 40.59 | 20.295 | -0.11 (-0.27%) | 721,400 |
25 Dec 2006 | USD | 40.7 | 40.7 | 40.7 | 40.7 | 20.35 | 0.0 (0.0%) | 0 |
22 Dec 2006 | USD | 40.73 | 40.94 | 40.64 | 40.7 | 20.35 | +0.01 (+0.02%) | 469,100 |
21 Dec 2006 | USD | 41.11 | 41.13 | 40.65 | 40.69 | 20.345 | -0.29 (-0.71%) | 93,000 |
20 Dec 2006 | USD | 40.73 | 41.24 | 40.73 | 40.98 | 20.49 | +0.27 (+0.66%) | 387,400 |
19 Dec 2006 | USD | 40.4 | 40.86 | 40.33 | 40.71 | 20.355 | -0.22 (-0.54%) | 267,100 |
18 Dec 2006 | USD | 41.65 | 41.66 | 40.93 | 40.93 | 20.465 | -0.65 (-1.56%) | 86,800 |