Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2007 | USD | 30.96 | 31.07 | 30.22 | 30.62 | 30.62 | -0.41 (-1.32%) | 119,500 |
27 Apr 2007 | USD | 30.84 | 31.68 | 30.71 | 31.03 | 31.03 | +0.05 (+0.16%) | 193,700 |
26 Apr 2007 | USD | 30.9 | 31.08 | 30.85 | 30.98 | 30.98 | +0.08 (+0.26%) | 69,900 |
25 Apr 2007 | USD | 31.03 | 31.19 | 30.27 | 30.9 | 30.9 | +0.12 (+0.39%) | 85,700 |
24 Apr 2007 | USD | 30.94 | 30.94 | 30.36 | 30.78 | 30.78 | -0.04 (-0.13%) | 71,600 |
23 Apr 2007 | USD | 30.27 | 30.85 | 30.27 | 30.82 | 30.82 | +0.56 (+1.85%) | 146,600 |
20 Apr 2007 | USD | 30.49 | 30.49 | 30.23 | 30.26 | 30.26 | +0.11 (+0.36%) | 99,900 |
19 Apr 2007 | USD | 30.34 | 30.35 | 29.54 | 30.15 | 30.15 | -0.39 (-1.28%) | 54,200 |
18 Apr 2007 | USD | 30.63 | 30.83 | 30.45 | 30.54 | 30.54 | -0.16 (-0.52%) | 99,100 |
17 Apr 2007 | USD | 30.42 | 30.84 | 30.39 | 30.7 | 30.7 | +0.28 (+0.92%) | 74,700 |
16 Apr 2007 | USD | 29.87 | 30.46 | 29.82 | 30.42 | 30.42 | +0.65 (+2.18%) | 82,900 |
13 Apr 2007 | USD | 29.93 | 29.96 | 29.45 | 29.77 | 29.77 | -0.02 (-0.07%) | 255,400 |
12 Apr 2007 | USD | 28.3 | 29.97 | 28.3 | 29.79 | 29.79 | +0.01 (+0.03%) | 116,100 |
11 Apr 2007 | USD | 30.11 | 30.11 | 29.51 | 29.78 | 29.78 | -0.13 (-0.43%) | 527,900 |
10 Apr 2007 | USD | 29.76 | 30.02 | 29.73 | 29.91 | 29.91 | -0.13 (-0.43%) | 221,100 |
9 Apr 2007 | USD | 30.34 | 30.34 | 29.94 | 30.04 | 30.04 | -0.34 (-1.12%) | 102,000 |
6 Apr 2007 | USD | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 30.51 | 30.53 | 30.17 | 30.38 | 30.38 | -0.19 (-0.62%) | 90,600 |
4 Apr 2007 | USD | 30.7 | 30.7 | 30.16 | 30.57 | 30.57 | -0.12 (-0.39%) | 108,200 |
3 Apr 2007 | USD | 30.68 | 30.9 | 30.46 | 30.69 | 30.69 | +0.2 (+0.66%) | 204,300 |
2 Apr 2007 | USD | 30.4 | 30.54 | 30.12 | 30.49 | 30.49 | +0.2 (+0.66%) | 170,100 |
30 Mar 2007 | USD | 29.6 | 30.38 | 29.6 | 30.29 | 30.29 | +0.67 (+2.26%) | 126,000 |
29 Mar 2007 | USD | 30.1 | 30.13 | 29.51 | 29.62 | 29.62 | -0.33 (-1.10%) | 113,600 |
28 Mar 2007 | USD | 30.12 | 30.33 | 29.52 | 29.95 | 29.95 | -0.32 (-1.06%) | 223,000 |
27 Mar 2007 | USD | 30.53 | 30.7 | 30.04 | 30.27 | 30.27 | -0.51 (-1.66%) | 339,100 |
26 Mar 2007 | USD | 31.06 | 31.1 | 30.27 | 30.78 | 30.78 | -0.25 (-0.81%) | 264,400 |
23 Mar 2007 | USD | 31.1 | 31.6 | 31 | 31.03 | 31.03 | -0.14 (-0.45%) | 173,800 |
22 Mar 2007 | USD | 31.18 | 31.57 | 30.87 | 31.17 | 31.17 | +0.14 (+0.45%) | 217,500 |
21 Mar 2007 | USD | 30.51 | 31.03 | 30.06 | 31.03 | 31.03 | +0.48 (+1.57%) | 228,100 |
20 Mar 2007 | USD | 30.33 | 30.69 | 30.2 | 30.55 | 30.55 | +0.22 (+0.73%) | 138,600 |