Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2007 | USD | 26.3 | 26.52 | 26.14 | 26.31 | 26.31 | +0.08 (+0.30%) | 154,900 |
4 Jun 2007 | USD | 26.39 | 26.49 | 26.12 | 26.23 | 26.23 | -0.16 (-0.61%) | 193,800 |
1 Jun 2007 | USD | 26.26 | 26.62 | 26.11 | 26.39 | 26.39 | +0.04 (+0.15%) | 290,800 |
31 May 2007 | USD | 26.36 | 26.5 | 26 | 26.35 | 26.35 | +0.12 (+0.46%) | 278,900 |
30 May 2007 | USD | 25.69 | 26.24 | 25.51 | 26.23 | 26.23 | +0.65 (+2.54%) | 235,400 |
29 May 2007 | USD | 25.83 | 25.89 | 25.5 | 25.58 | 25.58 | -0.42 (-1.62%) | 158,800 |
28 May 2007 | USD | 26 | 26 | 26 | 26 | 26 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 25.79 | 26.12 | 25.7 | 26 | 26 | +0.45 (+1.76%) | 208,000 |
24 May 2007 | USD | 25.31 | 25.56 | 25.18 | 25.55 | 25.55 | +0.45 (+1.79%) | 178,200 |
23 May 2007 | USD | 25.25 | 25.25 | 25.04 | 25.1 | 25.1 | +0.11 (+0.44%) | 110,400 |
22 May 2007 | USD | 25.1 | 25.3 | 24.9 | 24.99 | 24.99 | -0.35 (-1.38%) | 164,200 |
21 May 2007 | USD | 25.05 | 25.4 | 25.01 | 25.34 | 25.34 | +0.46 (+1.85%) | 289,700 |
18 May 2007 | USD | 25.16 | 25.25 | 24.81 | 24.88 | 24.88 | -0.25 (-0.99%) | 144,200 |
17 May 2007 | USD | 25.3 | 25.41 | 25.11 | 25.13 | 25.13 | -0.17 (-0.67%) | 255,000 |
16 May 2007 | USD | 25.37 | 25.56 | 25.24 | 25.3 | 25.3 | -0.04 (-0.16%) | 190,400 |
15 May 2007 | USD | 25 | 25.42 | 24.88 | 25.34 | 25.34 | +0.08 (+0.32%) | 313,300 |
14 May 2007 | USD | 25.47 | 25.51 | 25.26 | 25.26 | 25.26 | -0.07 (-0.28%) | 170,200 |
11 May 2007 | USD | 24.62 | 25.4 | 24.62 | 25.3301 | 25.3301 | +0.61 (+2.47%) | 281,300 |
10 May 2007 | USD | 24.8 | 25 | 24.6 | 24.72 | 24.72 | -0.18 (-0.72%) | 163,100 |
9 May 2007 | USD | 24.78 | 24.96 | 24.78 | 24.9 | 24.9 | +0.07 (+0.28%) | 310,300 |
8 May 2007 | USD | 24.94 | 25.04 | 24.78 | 24.83 | 24.83 | -0.49 (-1.94%) | 334,500 |
7 May 2007 | USD | 25.66 | 25.68 | 25.15 | 25.32 | 25.32 | -0.29 (-1.13%) | 160,700 |
4 May 2007 | USD | 25.5 | 25.61 | 25.3 | 25.61 | 25.61 | +0.17 (+0.67%) | 402,000 |
3 May 2007 | USD | 25.15 | 25.66 | 25.15 | 25.44 | 25.44 | +0.32 (+1.27%) | 2,226,200 |
2 May 2007 | USD | 25.4 | 25.42 | 25.06 | 25.12 | 25.12 | -0.14 (-0.55%) | 266,300 |
1 May 2007 | USD | 24.94 | 25.37 | 24.7 | 25.26 | 25.26 | +0.41 (+1.65%) | 151,600 |
30 Apr 2007 | USD | 24.92 | 25.19 | 24.82 | 24.85 | 24.85 | -0.26 (-1.04%) | 281,700 |
27 Apr 2007 | USD | 25.37 | 25.37 | 25 | 25.11 | 25.11 | -0.33 (-1.30%) | 326,800 |
26 Apr 2007 | USD | 25.85 | 25.9 | 25.3199 | 25.44 | 25.44 | -0.11 (-0.43%) | 185,600 |
25 Apr 2007 | USD | 25.08 | 25.96 | 25 | 25.55 | 25.55 | +0.6 (+2.40%) | 203,100 |