Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | USD | 68.12 | 68.49 | 67.09 | 67.31 | 67.31 | -1.29 (-1.88%) | 29,500 |
6 Jun 2007 | USD | 69.24 | 69.24 | 68.42 | 68.6 | 68.6 | -1.01 (-1.45%) | 22,800 |
5 Jun 2007 | USD | 69.85 | 69.875 | 69.2876 | 69.61 | 69.61 | -0.44 (-0.63%) | 16,900 |
4 Jun 2007 | USD | 69.74 | 70.05 | 69.74 | 70.05 | 70.05 | +0.42 (+0.60%) | 15,900 |
1 Jun 2007 | USD | 69.5 | 69.71 | 69.481 | 69.63 | 69.63 | +0.45 (+0.65%) | 18,100 |
31 May 2007 | USD | 69.26 | 69.31 | 69.03 | 69.18 | 69.18 | +0.25 (+0.36%) | 12,300 |
30 May 2007 | USD | 68.15 | 68.93 | 68.15 | 68.93 | 68.93 | +0.32 (+0.47%) | 58,900 |
29 May 2007 | USD | 69.04 | 69.06 | 68.49 | 68.61 | 68.61 | -0.06 (-0.09%) | 32,250 |
28 May 2007 | USD | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 68.5 | 68.71 | 68.44 | 68.67 | 68.67 | +0.51 (+0.75%) | 8,500 |
24 May 2007 | USD | 68.89 | 69.09 | 68.08 | 68.16 | 68.16 | -0.77 (-1.12%) | 15,300 |
23 May 2007 | USD | 69.35 | 69.4 | 68.93 | 68.93 | 68.93 | +0.24 (+0.35%) | 27,700 |
22 May 2007 | USD | 68.89 | 68.95 | 68.68 | 68.69 | 68.69 | +0.04 (+0.06%) | 25,000 |
21 May 2007 | USD | 68.75 | 68.85 | 68.62 | 68.65 | 68.65 | -0.39 (-0.56%) | 65,700 |
18 May 2007 | USD | 68.49 | 69.04 | 68.47 | 69.04 | 69.04 | +0.68 (+0.99%) | 14,100 |
17 May 2007 | USD | 68.05 | 68.44 | 68.05 | 68.36 | 68.36 | -0.27 (-0.39%) | 20,500 |
16 May 2007 | USD | 68.57 | 68.63 | 68.21 | 68.63 | 68.63 | +0.26 (+0.38%) | 42,000 |
15 May 2007 | USD | 68.2 | 68.88 | 68.2 | 68.37 | 68.37 | +0.07 (+0.10%) | 20,400 |
14 May 2007 | USD | 68.4 | 68.4625 | 68.0276 | 68.3 | 68.3 | -0.11 (-0.16%) | 13,100 |
11 May 2007 | USD | 67.59 | 68.41 | 67.59 | 68.41 | 68.41 | +1.31 (+1.95%) | 8,700 |
10 May 2007 | USD | 68 | 68.16 | 67.061 | 67.1 | 67.1 | -1.47 (-2.14%) | 29,400 |
9 May 2007 | USD | 68.2 | 68.57 | 68.18 | 68.57 | 68.57 | +0.27 (+0.40%) | 22,600 |
8 May 2007 | USD | 68.25 | 68.3 | 67.9 | 68.3 | 68.3 | -0.65 (-0.94%) | 37,800 |
7 May 2007 | USD | 68.83 | 69.11 | 68.83 | 68.95 | 68.95 | +0.22 (+0.32%) | 25,000 |
4 May 2007 | USD | 68.58 | 68.75 | 68.58 | 68.73 | 68.73 | +0.5 (+0.73%) | 12,900 |
3 May 2007 | USD | 68.19 | 68.25 | 68 | 68.23 | 68.23 | 0.0 (0.0%) | 6,700 |
2 May 2007 | USD | 67.9 | 68.32 | 67.9 | 68.23 | 68.23 | +0.5 (+0.74%) | 13,900 |
1 May 2007 | USD | 67.86 | 67.93 | 67.38 | 67.73 | 67.73 | +0.18 (+0.27%) | 19,700 |
30 Apr 2007 | USD | 67.95 | 68.16 | 67.55 | 67.55 | 67.55 | -0.4 (-0.59%) | 18,600 |
27 Apr 2007 | USD | 67.88 | 68.0585 | 67.67 | 67.95 | 67.95 | -0.07 (-0.10%) | 31,700 |