Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2007 | USD | 41.8 | 41.8 | 37.62 | 38.4 | 38.4 | -3.4 (-8.13%) | 2,013,298 |
18 Apr 2007 | USD | 44.25 | 44.6 | 41.5 | 41.8 | 41.8 | -2.26 (-5.13%) | 1,955,323 |
17 Apr 2007 | USD | 44.98 | 44.98 | 42.55 | 44.06 | 44.06 | -0.06 (-0.14%) | 917,494 |
16 Apr 2007 | USD | 41.41 | 44.5 | 41.41 | 44.12 | 44.12 | +2.52 (+6.06%) | 834,844 |
13 Apr 2007 | USD | 42.76 | 42.79 | 41.11 | 41.6 | 41.6 | -1.19 (-2.78%) | 954,789 |
12 Apr 2007 | USD | 39.2 | 42.9 | 38.81 | 42.79 | 42.79 | +3.34 (+8.47%) | 1,839,484 |
11 Apr 2007 | USD | 36.38 | 39.97 | 36 | 39.45 | 39.45 | +3.07 (+8.44%) | 1,564,257 |
10 Apr 2007 | USD | 36.15 | 36.47 | 35.2 | 36.38 | 36.38 | +0.23 (+0.64%) | 1,048,211 |
9 Apr 2007 | USD | 36.3 | 36.88 | 36 | 36.15 | 36.15 | -0.07 (-0.19%) | 801,836 |
6 Apr 2007 | USD | 35.25 | 36.55 | 35.03 | 36.22 | 36.22 | +0.72 (+2.03%) | 720,496 |
5 Apr 2007 | USD | 35.5 | 35.78 | 34.5 | 35.5 | 35.5 | +0.05 (+0.14%) | 655,191 |
4 Apr 2007 | USD | 35.8 | 35.87 | 35.22 | 35.45 | 35.45 | -0.35 (-0.98%) | 753,138 |
3 Apr 2007 | USD | 35.7 | 35.98 | 35.2 | 35.8 | 35.8 | +0.1 (+0.28%) | 763,816 |
2 Apr 2007 | USD | 34.5 | 35.99 | 34.3 | 35.7 | 35.7 | +1.48 (+4.32%) | 1,236,279 |
30 Mar 2007 | USD | 33.76 | 34.35 | 33.35 | 34.22 | 34.22 | +0.34 (+1.00%) | 588,617 |
29 Mar 2007 | USD | 34.7 | 35.58 | 33.88 | 33.88 | 33.88 | -0.77 (-2.22%) | 1,264,198 |
28 Mar 2007 | USD | 34.16 | 34.98 | 32.68 | 34.65 | 34.65 | +0.66 (+1.94%) | 1,320,099 |
27 Mar 2007 | USD | 33.92 | 34.69 | 33.56 | 33.99 | 33.99 | +0.09 (+0.27%) | 1,031,620 |
26 Mar 2007 | USD | 32.76 | 34.5 | 32.76 | 33.9 | 33.9 | +1.14 (+3.48%) | 1,127,945 |
23 Mar 2007 | USD | 33 | 33.2 | 32.22 | 32.76 | 32.76 | -0.12 (-0.36%) | 791,578 |
22 Mar 2007 | USD | 32.85 | 33.68 | 32.7 | 32.88 | 32.88 | +0.03 (+0.09%) | 936,992 |
21 Mar 2007 | USD | 32.56 | 33.15 | 32.5 | 32.85 | 32.85 | +0.15 (+0.46%) | 656,506 |
20 Mar 2007 | USD | 31.83 | 33.2 | 31.81 | 32.7 | 32.7 | +0.93 (+2.93%) | 688,363 |
19 Mar 2007 | USD | 31.02 | 32.28 | 30.8 | 31.77 | 31.77 | -0.23 (-0.72%) | 672,853 |
16 Mar 2007 | USD | 33.15 | 33.2 | 31.7 | 32 | 32 | -1.18 (-3.56%) | 1,076,074 |
15 Mar 2007 | USD | 32.92 | 33.48 | 32.82 | 33.18 | 33.18 | -0.02 (-0.06%) | 1,144,290 |
14 Mar 2007 | USD | 31.96 | 33.78 | 31 | 33.2 | 33.2 | +0.99 (+3.07%) | 1,926,762 |
13 Mar 2007 | USD | 32.38 | 32.8 | 31.92 | 32.21 | 32.21 | -0.34 (-1.04%) | 660,007 |
12 Mar 2007 | USD | 31.3 | 32.79 | 31.2 | 32.55 | 32.55 | +1.14 (+3.63%) | 1,136,365 |
9 Mar 2007 | USD | 31.58 | 31.85 | 30.89 | 31.41 | 31.41 | -0.37 (-1.16%) | 752,241 |