Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2007 | USD | 47.22 | 47.62 | 46.34 | 47.29 | 7.8817 | +0.6 (+1.29%) | 170,694 |
30 Apr 2007 | USD | 49.21 | 49.22 | 46.33 | 46.69 | 7.7817 | -2.55 (-5.18%) | 312,693 |
27 Apr 2007 | USD | 48.59 | 49.44 | 48.51 | 49.24 | 8.2067 | +0.28 (+0.57%) | 294,087 |
26 Apr 2007 | USD | 47.18 | 48.96 | 47.18 | 48.96 | 8.16 | -0.08 (-0.16%) | 322,839 |
25 Apr 2007 | USD | 46.8 | 49.04 | 46.74 | 49.04 | 8.1733 | +1.9 (+4.03%) | 216,540 |
24 Apr 2007 | USD | 46.18 | 47.19 | 45.8 | 47.14 | 7.8567 | +1.19 (+2.59%) | 106,779 |
23 Apr 2007 | USD | 46.56 | 46.7 | 45.78 | 45.95 | 7.6583 | -0.71 (-1.52%) | 52,668 |
20 Apr 2007 | USD | 45.78 | 46.66 | 45.7 | 46.66 | 7.7767 | +1.39 (+3.07%) | 165,543 |
19 Apr 2007 | USD | 45.55 | 45.6 | 45.06 | 45.27 | 7.545 | -0.18 (-0.40%) | 87,555 |
18 Apr 2007 | USD | 45.92 | 46.02 | 45.29 | 45.45 | 7.575 | -0.57 (-1.24%) | 61,074 |
17 Apr 2007 | USD | 44.74 | 46.12 | 44.74 | 46.02 | 7.67 | +0.4 (+0.88%) | 189,375 |
16 Apr 2007 | USD | 45.25 | 45.74 | 44.668 | 45.62 | 7.6033 | +0.52 (+1.15%) | 245,748 |
13 Apr 2007 | USD | 44.31 | 45.1 | 43.85 | 45.1 | 7.5167 | +0.66 (+1.49%) | 57,099 |
12 Apr 2007 | USD | 44.07 | 44.5 | 43.66 | 44.44 | 7.4067 | +0.15 (+0.34%) | 135,558 |
11 Apr 2007 | USD | 45.13 | 45.13 | 43.87 | 44.29 | 7.3817 | -0.59 (-1.31%) | 87,531 |
10 Apr 2007 | USD | 44.95 | 45.21 | 44.88 | 44.88 | 7.48 | -0.07 (-0.16%) | 67,674 |
9 Apr 2007 | USD | 45.17 | 45.19 | 44.76 | 44.95 | 7.4917 | -0.08 (-0.18%) | 136,293 |
6 Apr 2007 | USD | 45.03 | 45.03 | 45.03 | 45.03 | 7.505 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 45.39 | 45.44 | 44.84 | 45.03 | 7.505 | -0.46 (-1.01%) | 77,259 |
4 Apr 2007 | USD | 45.65 | 45.66 | 45.15 | 45.49 | 7.5817 | +0.01 (+0.02%) | 56,904 |
3 Apr 2007 | USD | 45.85 | 45.99 | 45.46 | 45.48 | 7.58 | -0.27 (-0.59%) | 68,400 |
2 Apr 2007 | USD | 45.41 | 46 | 45.19 | 45.75 | 7.625 | +0.36 (+0.79%) | 120,561 |
30 Mar 2007 | USD | 45.08 | 45.39 | 44.51 | 45.39 | 7.565 | +0.43 (+0.96%) | 121,440 |
29 Mar 2007 | USD | 45.28 | 45.28 | 44.6 | 44.96 | 7.4933 | -0.08 (-0.18%) | 80,913 |
28 Mar 2007 | USD | 44.8 | 45.3 | 44.76 | 45.04 | 7.5067 | -0.07 (-0.16%) | 236,166 |
27 Mar 2007 | USD | 45.22 | 45.26 | 44.7275 | 45.11 | 7.5183 | -0.22 (-0.49%) | 41,676 |
26 Mar 2007 | USD | 44.89 | 45.37 | 44.85 | 45.33 | 7.555 | +0.42 (+0.94%) | 41,247 |
23 Mar 2007 | USD | 44.67 | 44.99 | 44.67 | 44.91 | 7.485 | +0.5 (+1.13%) | 37,344 |
22 Mar 2007 | USD | 45.44 | 45.44 | 44.41 | 44.41 | 7.4017 | -0.91 (-2.01%) | 74,121 |
21 Mar 2007 | USD | 43.73 | 45.45 | 43.73 | 45.32 | 7.5533 | +1.44 (+3.28%) | 97,410 |