Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2007 | USD | 45.39 | 45.65 | 44.76 | 45.49 | 4,658,176 | -0.61 (-1.32%) | 6,645 |
7 May 2007 | USD | 46.03 | 46.48 | 45.8 | 46.1 | 4,720,640 | -0.32 (-0.69%) | 11,452 |
4 May 2007 | USD | 46.03 | 46.7 | 45.89 | 46.42 | 4,753,408 | +1.71 (+3.82%) | 22,280 |
3 May 2007 | USD | 43.9 | 44.78 | 43.9 | 44.71 | 4,578,304 | +2.07 (+4.85%) | 32,580 |
2 May 2007 | USD | 41.93 | 42.84 | 41.85 | 42.64 | 4,366,336 | +1.5 (+3.65%) | 8,879 |
1 May 2007 | USD | 41.61 | 42 | 40.89 | 41.14 | 4,212,736 | -0.45 (-1.08%) | 6,071 |
30 Apr 2007 | USD | 41.83 | 42.02 | 41.5 | 41.59 | 4,258,816 | -0.06 (-0.14%) | 4,570 |
27 Apr 2007 | USD | 41.33 | 41.83 | 41.3 | 41.65 | 4,264,960 | +0.09 (+0.22%) | 5,112 |
26 Apr 2007 | USD | 41.95 | 41.95 | 41.56 | 41.56 | 4,255,744 | -0.82 (-1.93%) | 5,014 |
25 Apr 2007 | USD | 42.22 | 42.5088 | 42.11 | 42.38 | 4,339,712 | +0.55 (+1.31%) | 8,238 |
24 Apr 2007 | USD | 42.34 | 42.34 | 41.56 | 41.83 | 4,283,392 | -0.04 (-0.10%) | 6,957 |
23 Apr 2007 | USD | 41.55 | 42.29 | 41.48 | 41.87 | 4,287,488 | +0.26 (+0.62%) | 6,137 |
20 Apr 2007 | USD | 41.94 | 41.94 | 41.33 | 41.61 | 4,260,864 | -0.14 (-0.34%) | 4,321 |
19 Apr 2007 | USD | 41.82 | 42.04 | 41.72 | 41.75 | 4,275,200 | -0.84 (-1.97%) | 7,161 |
18 Apr 2007 | USD | 42.64 | 42.83 | 42.35 | 42.59 | 4,361,216 | -0.21 (-0.49%) | 10,878 |
17 Apr 2007 | USD | 43.16 | 43.27 | 42.75 | 42.8 | 4,382,720 | -0.42 (-0.97%) | 5,863 |
16 Apr 2007 | USD | 43.39 | 43.45 | 43.06 | 43.22 | 4,425,728 | +0.51 (+1.19%) | 6,319 |
13 Apr 2007 | USD | 42.63 | 42.79 | 42.4 | 42.71 | 4,373,504 | +0.79 (+1.88%) | 11,825 |
12 Apr 2007 | USD | 42.27 | 42.27 | 41.5 | 41.92 | 4,292,608 | -0.36 (-0.85%) | 36,418 |
11 Apr 2007 | USD | 42.67 | 42.71 | 42.25 | 42.28 | 4,329,472 | -0.42 (-0.98%) | 20,684 |
10 Apr 2007 | USD | 42.18 | 42.73 | 42.18 | 42.7 | 4,372,480 | +0.95 (+2.28%) | 5,649 |
9 Apr 2007 | USD | 41.72 | 42.16 | 41.68 | 41.75 | 4,275,200 | -0.22 (-0.52%) | 2,472 |
6 Apr 2007 | USD | 41.97 | 41.97 | 41.97 | 41.97 | 4,297,728 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 42.14 | 42.14 | 41.8 | 41.97 | 4,297,728 | +0.12 (+0.29%) | 2,570 |
4 Apr 2007 | USD | 41.85 | 41.94 | 41.46 | 41.85 | 4,285,440 | -0.18 (-0.43%) | 2,097 |
3 Apr 2007 | USD | 42.17 | 42.38 | 41.66 | 42.03 | 4,303,872 | +0.06 (+0.14%) | 4,933 |
2 Apr 2007 | USD | 41.73 | 42.04 | 41.73 | 41.97 | 4,297,728 | +0.32 (+0.77%) | 2,611 |
30 Mar 2007 | USD | 41.94 | 41.96 | 41.39 | 41.65 | 4,264,960 | -0.16 (-0.38%) | 5,112 |
29 Mar 2007 | USD | 42.38 | 42.38 | 41.55 | 41.81 | 4,281,344 | +0.25 (+0.60%) | 12,286 |
28 Mar 2007 | USD | 41.91 | 41.96 | 41.45 | 41.56 | 4,255,744 | +0.46 (+1.12%) | 6,998 |