Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2007 | USD | 17 | 17 | 16.6 | 17 | 4.25 | -0.119 (-2.72%) | 10,976 |
30 May 2007 |
|
|||||||
29 May 2007 | USD | 34.95 | 35 | 33.6 | 34.95 | 4.3688 | 0.0 (0.0%) | 8,154 |
28 May 2007 | USD | 34.95 | 34.95 | 34.95 | 34.95 | 4.3688 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 34.95 | 35.4 | 33.7 | 34.95 | 4.3688 | +0.3 (+0.87%) | 4,778 |
24 May 2007 | USD | 34.65 | 34.85 | 33.9 | 34.65 | 4.3312 | -0.8 (-2.26%) | 7,877 |
23 May 2007 | USD | 35.45 | 35.45 | 34.1 | 35.45 | 4.4313 | +0.95 (+2.75%) | 5,648 |
22 May 2007 | USD | 34.5 | 34.5 | 33.15 | 34.5 | 4.3125 | -0.55 (-1.57%) | 26,830 |
21 May 2007 | USD | 35.05 | 35.05 | 33.65 | 35.05 | 4.3812 | -4.95 (-12.38%) | 8,799 |
18 May 2007 | USD | 40 | 40.2 | 36.7 | 40 | 5 | +0.15 (+0.38%) | 15,561 |
17 May 2007 | USD | 39.85 | 39.85 | 39.35 | 39.85 | 4.9813 | +0.05 (+0.13%) | 2,125 |
16 May 2007 | USD | 39.8 | 39.85 | 39.4 | 39.8 | 4.975 | +0.65 (+1.66%) | 6,512 |
15 May 2007 | USD | 39.15 | 39.15 | 38.6 | 39.15 | 4.8937 | +0.15 (+0.38%) | 7,971 |
14 May 2007 | USD | 39 | 39 | 38.6 | 39 | 4.875 | +0.55 (+1.43%) | 5,516 |
11 May 2007 | USD | 38.45 | 38.45 | 37.9 | 38.45 | 4.8063 | +0.7 (+1.85%) | 7,335 |
10 May 2007 | USD | 37.75 | 38.1 | 37.4 | 37.75 | 4.7188 | -1.3 (-3.33%) | 16,908 |
9 May 2007 | USD | 39.05 | 39.05 | 38.35 | 39.05 | 4.8812 | +0.5 (+1.30%) | 5,701 |
8 May 2007 | USD | 38.55 | 38.7 | 38.1 | 38.55 | 4.8187 | -0.7 (-1.78%) | 6,134 |
7 May 2007 | USD | 39.25 | 39.65 | 39.2 | 39.25 | 4.9062 | -0.3 (-0.76%) | 5,210 |
4 May 2007 | USD | 39.55 | 39.6 | 39 | 39.55 | 4.9437 | -0.3 (-0.75%) | 4,003 |
3 May 2007 | USD | 39.85 | 39.85 | 39 | 39.85 | 4.9813 | +0.2 (+0.50%) | 6,781 |
2 May 2007 | USD | 39.65 | 39.65 | 39.05 | 39.65 | 4.9562 | +0.45 (+1.15%) | 3,218 |
1 May 2007 | USD | 39.2 | 39.2 | 38.55 | 39.2 | 4.9 | +0.7 (+1.82%) | 7,356 |
30 Apr 2007 | USD | 38.5 | 39.2 | 38.4 | 38.5 | 4.8125 | +0.65 (+1.72%) | 19,045 |
27 Apr 2007 | USD | 37.85 | 38.3 | 37.85 | 37.85 | 4.7313 | -0.65 (-1.69%) | 7,319 |
26 Apr 2007 | USD | 38.5 | 38.6 | 38.3 | 38.5 | 4.8125 | -0.55 (-1.41%) | 43,230 |
25 Apr 2007 | USD | 39.05 | 39.15 | 38.55 | 39.05 | 4.8812 | +0.75 (+1.96%) | 12,089 |
24 Apr 2007 | USD | 38.3 | 38.5 | 37.8 | 38.3 | 4.7875 | -0.6 (-1.54%) | 7,631 |
23 Apr 2007 | USD | 38.9 | 38.9 | 38.6 | 38.9 | 4.8625 | +0.75 (+1.97%) | 6,004 |
20 Apr 2007 | USD | 38.15 | 38.2 | 37.7 | 38.15 | 4.7687 | +1.1 (+2.97%) | 8,569 |
19 Apr 2007 | USD | 37.05 | 37.05 | 36.35 | 37.05 | 4.6312 | -0.4 (-1.07%) | 5,892 |