Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2007 | USD | 50.75 | 50.9156 | 50.17 | 50.19 | 25.095 | -0.861 (-1.69%) | 252,200 |
12 Mar 2007 | USD | 50.95 | 51.24 | 50.95 | 51.051 | 25.5255 | +0.301 (+0.59%) | 6,500 |
9 Mar 2007 | USD | 51.22 | 51.22 | 50.66 | 50.75 | 25.375 | +0.59 (+1.18%) | 157,200 |
8 Mar 2007 | USD | 50.12 | 50.29 | 50.03 | 50.16 | 25.08 | +0.39 (+0.78%) | 8,200 |
7 Mar 2007 | USD | 49.82 | 49.86 | 49.33 | 49.77 | 24.885 | -0.091 (-0.18%) | 222,100 |
6 Mar 2007 | USD | 49.74 | 49.91 | 49.74 | 49.8615 | 24.9307 | +1.022 (+2.09%) | 6,200 |
5 Mar 2007 | USD | 48.84 | 49.74 | 48.84 | 48.84 | 24.42 | -0.73 (-1.47%) | 218,800 |
2 Mar 2007 | USD | 50.25 | 50.3 | 49.57 | 49.57 | 24.785 | -1.02 (-2.02%) | 157,600 |
1 Mar 2007 | USD | 50.09 | 50.88 | 49.87 | 50.59 | 25.295 | -0.38 (-0.75%) | 403,955 |
28 Feb 2007 | USD | 50.95 | 51.36 | 50.46 | 50.97 | 25.485 | +0.18 (+0.35%) | 197,200 |
27 Feb 2007 | USD | 51.27 | 52.07 | 50.75 | 50.79 | 25.395 | -1.72 (-3.28%) | 53,100 |
26 Feb 2007 | USD | 52.8 | 52.8 | 52.15 | 52.51 | 26.255 | +0.03 (+0.06%) | 178,200 |
23 Feb 2007 | USD | 52.25 | 52.62 | 52.25 | 52.48 | 26.24 | +0.23 (+0.44%) | 118,800 |
22 Feb 2007 | USD | 51.76 | 52.26 | 51.76 | 52.25 | 26.125 | +1.73 (+3.42%) | 472,000 |
21 Feb 2007 | USD | 50.35 | 50.52 | 50.3 | 50.52 | 25.26 | -0.09 (-0.18%) | 2,700 |
20 Feb 2007 | USD | 50.4 | 50.63 | 50.13 | 50.61 | 25.305 | +0.04 (+0.08%) | 209,800 |
19 Feb 2007 | USD | 50.57 | 50.57 | 50.57 | 50.57 | 25.285 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 50.5 | 50.62 | 50.37 | 50.57 | 25.285 | -0.05 (-0.10%) | 36,900 |
15 Feb 2007 | USD | 50.5 | 50.66 | 50.39 | 50.62 | 25.31 | +0.23 (+0.46%) | 5,300 |
14 Feb 2007 | USD | 49.99 | 50.46 | 49.92 | 50.39 | 25.195 | +0.81 (+1.63%) | 381,259 |
13 Feb 2007 | USD | 49.73 | 49.7895 | 49.34 | 49.58 | 24.79 | +0.18 (+0.36%) | 89,900 |
12 Feb 2007 | USD | 50.1 | 50.1 | 49.31 | 49.4 | 24.7 | -0.75 (-1.50%) | 355,469 |
9 Feb 2007 | USD | 51.17 | 51.36 | 49.98 | 50.15 | 25.075 | -0.45 (-0.89%) | 113,400 |
8 Feb 2007 | USD | 50.84 | 50.84 | 50.4 | 50.6 | 25.3 | -0.2 (-0.39%) | 6,100 |
7 Feb 2007 | USD | 50.63 | 51.09 | 50.58 | 50.8 | 25.4 | +0.79 (+1.58%) | 255,400 |
6 Feb 2007 | USD | 50.06 | 50.134 | 49.44 | 50.0095 | 25.0048 | -0.331 (-0.66%) | 178,600 |
5 Feb 2007 | USD | 49.95 | 50.57 | 49.85 | 50.34 | 25.17 | +0.44 (+0.88%) | 170,400 |
2 Feb 2007 | USD | 49.65 | 50.24 | 49.65 | 49.9 | 24.95 | +0.43 (+0.87%) | 161,200 |
1 Feb 2007 | USD | 49.71 | 49.71 | 49.27 | 49.47 | 24.735 | +0.27 (+0.55%) | 7,400 |
31 Jan 2007 | USD | 48.75 | 49.23 | 48.519 | 49.2 | 24.6 | -0.06 (-0.12%) | 60,100 |