Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2007 | USD | 61 | 61.15 | 60.8906 | 61.0331 | 61.0331 | +0.244 (+0.40%) | 6,700 |
28 May 2007 | USD | 60.7894 | 60.7894 | 60.7894 | 60.7894 | 60.7894 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 60.88 | 60.9 | 60.65 | 60.7894 | 60.7894 | +0.199 (+0.33%) | 6,400 |
24 May 2007 | USD | 61.11 | 61.2599 | 60.55 | 60.59 | 60.59 | -0.55 (-0.90%) | 39,400 |
23 May 2007 | USD | 61.5 | 61.5899 | 61.14 | 61.14 | 61.14 | -0.28 (-0.46%) | 42,400 |
22 May 2007 | USD | 61.3399 | 61.55 | 61.3099 | 61.42 | 61.42 | +0.15 (+0.24%) | 10,300 |
21 May 2007 | USD | 61.25 | 61.4107 | 61.21 | 61.27 | 61.27 | +0.14 (+0.23%) | 149,500 |
18 May 2007 | USD | 61.1 | 61.2 | 61.0745 | 61.1301 | 61.1301 | +0.11 (+0.18%) | 19,100 |
17 May 2007 | USD | 61.15 | 61.15 | 60.93 | 61.02 | 61.02 | -0.13 (-0.21%) | 23,600 |
16 May 2007 | USD | 60.85 | 61.16 | 60.85 | 61.15 | 61.15 | +0.44 (+0.72%) | 6,200 |
15 May 2007 | USD | 60.85 | 61.13 | 60.71 | 60.71 | 60.71 | +0.07 (+0.12%) | 18,400 |
14 May 2007 | USD | 60.85 | 60.91 | 60.5 | 60.64 | 60.64 | -0.11 (-0.18%) | 6,800 |
11 May 2007 | USD | 60.38 | 60.75 | 60.38 | 60.75 | 60.75 | +0.41 (+0.68%) | 20,000 |
10 May 2007 | USD | 60.73 | 60.81 | 60.34 | 60.34 | 60.34 | -0.69 (-1.13%) | 11,000 |
9 May 2007 | USD | 60.67 | 61.03 | 60.67 | 61.03 | 61.03 | +0.31 (+0.51%) | 11,400 |
8 May 2007 | USD | 60.75 | 60.8 | 60.59 | 60.72 | 60.72 | -0.186 (-0.31%) | 11,200 |
7 May 2007 | USD | 60.8 | 60.9399 | 60.8 | 60.906 | 60.906 | +0.176 (+0.29%) | 14,900 |
4 May 2007 | USD | 60.65 | 60.85 | 60.65 | 60.73 | 60.73 | +0.16 (+0.26%) | 13,800 |
3 May 2007 | USD | 60.55 | 60.65 | 60.39 | 60.57 | 60.57 | +0.22 (+0.36%) | 33,600 |
2 May 2007 | USD | 60.1 | 60.37 | 60.1 | 60.35 | 60.35 | +0.35 (+0.58%) | 37,100 |
1 May 2007 | USD | 59.9 | 60.04 | 59.69 | 60 | 60 | +0.18 (+0.30%) | 28,300 |
30 Apr 2007 | USD | 60.2 | 60.39 | 59.82 | 59.82 | 59.82 | -0.36 (-0.60%) | 33,400 |
27 Apr 2007 | USD | 60.15 | 60.2755 | 60.03 | 60.18 | 60.18 | -0.034 (-0.06%) | 20,900 |
26 Apr 2007 | USD | 60.31 | 60.31 | 60.0445 | 60.214 | 60.214 | -0.076 (-0.13%) | 36,900 |
25 Apr 2007 | USD | 60.05 | 60.32 | 59.85 | 60.29 | 60.29 | +0.634 (+1.06%) | 10,100 |
24 Apr 2007 | USD | 59.9 | 59.9 | 59.42 | 59.656 | 59.656 | -0.164 (-0.27%) | 22,800 |
23 Apr 2007 | USD | 59.99 | 60.09 | 59.75 | 59.82 | 59.82 | -0.18 (-0.30%) | 11,700 |
20 Apr 2007 | USD | 60.03 | 60.03 | 59.81 | 60 | 60 | +0.42 (+0.70%) | 17,800 |
19 Apr 2007 | USD | 59.55 | 59.78 | 59.4 | 59.58 | 59.58 | -0.2 (-0.33%) | 18,200 |
18 Apr 2007 | USD | 59.45 | 59.87 | 59.45 | 59.78 | 59.78 | +0.21 (+0.35%) | 16,100 |