Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2007 | USD | 60.45 | 60.8 | 60.3 | 60.8 | 30.4 | +0.6 (+1.00%) | 36,900 |
24 Apr 2007 | USD | 60.3 | 60.3 | 59.9299 | 60.2 | 30.1 | -0.06 (-0.10%) | 36,100 |
23 Apr 2007 | USD | 60.46 | 60.52 | 60.19 | 60.26 | 30.13 | -0.24 (-0.40%) | 32,300 |
20 Apr 2007 | USD | 60.28 | 60.5 | 60.2055 | 60.5 | 30.25 | +0.61 (+1.02%) | 13,100 |
19 Apr 2007 | USD | 59.73 | 60.02 | 59.7001 | 59.89 | 29.945 | -0.05 (-0.08%) | 12,700 |
18 Apr 2007 | USD | 59.79 | 60.07 | 59.79 | 59.94 | 29.97 | +0.12 (+0.20%) | 13,800 |
17 Apr 2007 | USD | 59.79 | 59.95 | 59.65 | 59.82 | 29.91 | +0.12 (+0.20%) | 60,300 |
16 Apr 2007 | USD | 59.24 | 59.72 | 59.24 | 59.7 | 29.85 | +0.64 (+1.08%) | 15,300 |
13 Apr 2007 | USD | 58.9 | 59.09 | 58.8088 | 59.06 | 29.53 | +0.2 (+0.34%) | 22,300 |
12 Apr 2007 | USD | 58.52 | 58.86 | 58.5 | 58.86 | 29.43 | +0.17 (+0.29%) | 9,400 |
11 Apr 2007 | USD | 59.04 | 59.24 | 58.5301 | 58.69 | 29.345 | -0.34 (-0.58%) | 26,800 |
10 Apr 2007 | USD | 58.73 | 59.03 | 58.73 | 59.03 | 29.515 | +0.21 (+0.36%) | 124,400 |
9 Apr 2007 | USD | 58.89 | 58.95 | 58.8 | 58.82 | 29.41 | +0.04 (+0.07%) | 19,200 |
6 Apr 2007 | USD | 58.78 | 58.78 | 58.78 | 58.78 | 29.39 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 58.55 | 59.3 | 58.54 | 58.78 | 29.39 | +0.17 (+0.29%) | 45,900 |
4 Apr 2007 | USD | 58.59 | 59.33 | 58.48 | 58.61 | 29.305 | +0.018 (+0.03%) | 76,200 |
3 Apr 2007 | USD | 58.22 | 58.69 | 58.22 | 58.592 | 29.296 | +0.522 (+0.90%) | 127,800 |
2 Apr 2007 | USD | 58.1 | 58.1134 | 57.8 | 58.07 | 29.035 | +0.07 (+0.12%) | 261,900 |
30 Mar 2007 | USD | 58.16 | 58.24 | 57.6 | 58 | 29 | +0.08 (+0.14%) | 69,700 |
29 Mar 2007 | USD | 58.14 | 58.15 | 57.71 | 57.92 | 28.96 | +0.02 (+0.03%) | 18,800 |
28 Mar 2007 | USD | 57.9 | 58.07 | 57.71 | 57.9 | 28.95 | -0.3 (-0.52%) | 31,700 |
27 Mar 2007 | USD | 58.29 | 58.33 | 58.11 | 58.2 | 29.1 | -0.24 (-0.41%) | 12,000 |
26 Mar 2007 | USD | 58.65 | 58.65 | 57.87 | 58.44 | 29.22 | -0.3 (-0.51%) | 19,200 |
23 Mar 2007 | USD | 58.68 | 58.82 | 58.65 | 58.74 | 29.37 | +0.04 (+0.07%) | 63,200 |
22 Mar 2007 | USD | 58.73 | 58.84 | 58.56 | 58.7 | 29.35 | +0.059 (+0.10%) | 29,200 |
21 Mar 2007 | USD | 57.84 | 58.85 | 57.67 | 58.641 | 29.3205 | +0.911 (+1.58%) | 37,500 |
20 Mar 2007 | USD | 57.32 | 57.74 | 57.27 | 57.73 | 28.865 | +0.43 (+0.75%) | 57,000 |
19 Mar 2007 | USD | 57.09 | 57.35 | 57.02 | 57.3 | 28.65 | +0.56 (+0.99%) | 21,300 |
16 Mar 2007 | USD | 57.13 | 57.21 | 56.64 | 56.74 | 28.37 | -0.25 (-0.44%) | 28,000 |
15 Mar 2007 | USD | 56.7 | 57.21 | 56.69 | 56.99 | 28.495 | +0.391 (+0.69%) | 56,300 |