Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2007 | USD | 30.85 | 31.27 | 30.52 | 30.66 | 30.66 | -0.28 (-0.90%) | 106,600 |
5 Jun 2007 | USD | 30.62 | 31 | 30.42 | 30.94 | 30.94 | +0.32 (+1.05%) | 56,700 |
4 Jun 2007 | USD | 30.65 | 30.9 | 30.33 | 30.62 | 30.62 | -0.01 (-0.03%) | 99,100 |
1 Jun 2007 | USD | 31.18 | 31.18 | 30.6208 | 30.6304 | 30.6304 | -0.37 (-1.19%) | 220,000 |
31 May 2007 | USD | 30.67 | 31.25 | 30.41 | 31 | 31 | +0.7 (+2.31%) | 162,500 |
30 May 2007 | USD | 29.75 | 30.58 | 29.75 | 30.3 | 30.3 | +0.34 (+1.13%) | 163,300 |
29 May 2007 | USD | 29.9 | 30.65 | 29.67 | 29.96 | 29.96 | +0.3 (+1.01%) | 147,100 |
28 May 2007 | USD | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 29.22 | 30.5 | 29.0601 | 29.66 | 29.66 | +0.44 (+1.51%) | 307,100 |
24 May 2007 | USD | 30.23 | 30.75 | 29.16 | 29.22 | 29.22 | -1.03 (-3.40%) | 215,100 |
23 May 2007 | USD | 30.34 | 30.69 | 30.15 | 30.25 | 30.25 | -0.07 (-0.23%) | 375,100 |
22 May 2007 | USD | 29.9 | 30.39 | 29.9 | 30.32 | 30.32 | +0.31 (+1.03%) | 333,300 |
21 May 2007 | USD | 30.3 | 30.73 | 29.94 | 30.01 | 30.01 | -0.04 (-0.13%) | 209,400 |
18 May 2007 | USD | 30.03 | 30.28 | 29.95 | 30.05 | 30.05 | -0.11 (-0.36%) | 108,700 |
17 May 2007 | USD | 30 | 30.49 | 29.91 | 30.16 | 30.16 | +0.33 (+1.11%) | 295,100 |
16 May 2007 | USD | 29.85 | 30.93 | 29.61 | 29.83 | 29.83 | -0.77 (-2.52%) | 642,600 |
15 May 2007 | USD | 32.07 | 32.39 | 30.3 | 30.6 | 30.6 | +0.3 (+0.99%) | 1,272,000 |
14 May 2007 | USD | 30.02 | 30.75 | 29.76 | 30.3 | 30.3 | +0.3 (+1%) | 352,800 |
11 May 2007 | USD | 28.95 | 30.29 | 28.85 | 30 | 30 | +1.15 (+3.99%) | 244,300 |
10 May 2007 | USD | 28.98 | 29.48 | 28.59 | 28.85 | 28.85 | -0.18 (-0.62%) | 98,400 |
9 May 2007 | USD | 29.26 | 29.54 | 28.81 | 29.0301 | 29.0301 | -0.12 (-0.41%) | 146,700 |
8 May 2007 | USD | 29.08 | 29.65 | 28.82 | 29.15 | 29.15 | +0.55 (+1.92%) | 200,100 |
7 May 2007 | USD | 28.86 | 29.22 | 28.53 | 28.6 | 28.6 | -0.16 (-0.56%) | 281,200 |
4 May 2007 | USD | 28.51 | 29.03 | 28.51 | 28.76 | 28.76 | +0.2 (+0.70%) | 93,400 |
3 May 2007 | USD | 29 | 29.23 | 28.49 | 28.56 | 28.56 | -0.302 (-1.05%) | 146,200 |
2 May 2007 | USD | 29 | 29.23 | 28.58 | 28.8625 | 28.8625 | -0.138 (-0.47%) | 124,600 |
1 May 2007 | USD | 29.15 | 29.28 | 28.7 | 29 | 29 | -0.17 (-0.58%) | 309,900 |
30 Apr 2007 | USD | 29 | 29.26 | 28.8775 | 29.17 | 29.17 | +0.37 (+1.28%) | 35,900 |
27 Apr 2007 | USD | 28.8 | 28.9 | 28.66 | 28.8 | 28.8 | 0.0 (0.0%) | 69,500 |
26 Apr 2007 | USD | 29 | 29.03 | 28.57 | 28.8 | 28.8 | -0.29 (-1.00%) | 164,100 |