Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2007 | USD | 29.25 | 29.25 | 28.64 | 29 | 29 | -0.19 (-0.65%) | 175,100 |
8 Jun 2007 | USD | 28.95 | 29.24 | 28.6 | 29.19 | 29.19 | +0.24 (+0.83%) | 110,100 |
7 Jun 2007 | USD | 29.47 | 29.47 | 28.7 | 28.95 | 28.95 | -0.65 (-2.20%) | 131,100 |
6 Jun 2007 | USD | 29.54 | 29.6 | 29.27 | 29.6 | 29.6 | +0.04 (+0.14%) | 162,300 |
5 Jun 2007 | USD | 29.62 | 29.62 | 29.26 | 29.56 | 29.56 | -0.15 (-0.50%) | 227,600 |
4 Jun 2007 | USD | 29.6 | 30 | 29.51 | 29.71 | 29.71 | +0.11 (+0.37%) | 342,300 |
1 Jun 2007 | USD | 29.42 | 30.55 | 29.42 | 29.6 | 29.6 | +0.18 (+0.61%) | 1,382,300 |
31 May 2007 | USD | 28.87 | 29.42 | 28.76 | 29.42 | 29.42 | +0.52 (+1.80%) | 393,300 |
30 May 2007 | USD | 28.26 | 28.9 | 28.26 | 28.9 | 28.9 | +0.56 (+1.98%) | 70,400 |
29 May 2007 | USD | 27.99 | 28.61 | 27.99 | 28.34 | 28.34 | +0.51 (+1.83%) | 123,100 |
28 May 2007 | USD | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 27.81 | 28.5 | 27.76 | 27.83 | 27.83 | +0.03 (+0.11%) | 182,000 |
24 May 2007 | USD | 27.88 | 28.08 | 27.62 | 27.8 | 27.8 | -0.13 (-0.47%) | 225,400 |
23 May 2007 | USD | 27.78 | 28.1 | 27.78 | 27.93 | 27.93 | +0.24 (+0.87%) | 141,700 |
22 May 2007 | USD | 27.8 | 28.1 | 27.49 | 27.69 | 27.69 | -0.23 (-0.82%) | 188,800 |
21 May 2007 | USD | 27.31 | 28.14 | 27.31 | 27.92 | 27.92 | +0.52 (+1.90%) | 84,700 |
18 May 2007 | USD | 27.77 | 27.81 | 27.12 | 27.4 | 27.4 | -0.46 (-1.65%) | 125,900 |
17 May 2007 | USD | 28.51 | 28.67 | 27.81 | 27.86 | 27.86 | -0.64 (-2.25%) | 208,200 |
16 May 2007 | USD | 28.86 | 28.95 | 28.43 | 28.5 | 28.5 | -0.22 (-0.77%) | 192,800 |
15 May 2007 | USD | 28.55 | 28.88 | 28.52 | 28.72 | 28.72 | +0.14 (+0.49%) | 209,400 |
14 May 2007 | USD | 29.22 | 29.5 | 28.58 | 28.58 | 28.58 | -0.6 (-2.06%) | 149,600 |
11 May 2007 | USD | 28.92 | 29.25 | 28.92 | 29.18 | 29.18 | +0.46 (+1.60%) | 87,800 |
10 May 2007 | USD | 29.37 | 29.41 | 28.72 | 28.72 | 28.72 | -0.75 (-2.54%) | 116,600 |
9 May 2007 | USD | 29.2 | 29.67 | 29.08 | 29.47 | 29.47 | +0.15 (+0.51%) | 61,900 |
8 May 2007 | USD | 29.27 | 29.71 | 29.16 | 29.32 | 29.32 | +0.02 (+0.07%) | 120,300 |
7 May 2007 | USD | 29.5 | 29.62 | 29.25 | 29.3 | 29.3 | -0.2 (-0.68%) | 89,600 |
4 May 2007 | USD | 29.7 | 29.7 | 29.3 | 29.5 | 29.5 | -0.07 (-0.24%) | 120,600 |
3 May 2007 | USD | 29.83 | 30.03 | 29.51 | 29.57 | 29.57 | -0.15 (-0.50%) | 151,100 |
2 May 2007 | USD | 29.38 | 29.97 | 29.38 | 29.72 | 29.72 | +0.5 (+1.71%) | 253,500 |
1 May 2007 | USD | 30.65 | 30.91 | 29.1 | 29.22 | 29.22 | -1.4 (-4.57%) | 230,200 |