Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2007 | USD | 31.79 | 32.2 | 31.77 | 32.15 | 32.15 | +0.28 (+0.88%) | 621,503 |
8 May 2007 | USD | 31.69 | 31.91 | 31.24 | 31.87 | 31.87 | -0.05 (-0.16%) | 618,295 |
7 May 2007 | USD | 31.91 | 32.1 | 31.89 | 31.92 | 31.92 | +0.04 (+0.13%) | 627,142 |
4 May 2007 | USD | 31.69 | 31.89 | 31.49 | 31.88 | 31.88 | +0.19 (+0.60%) | 683,859 |
3 May 2007 | USD | 32 | 32 | 31.47 | 31.69 | 31.69 | -0.28 (-0.88%) | 676,021 |
2 May 2007 | USD | 31.1 | 32 | 31.1 | 31.97 | 31.97 | +0.87 (+2.80%) | 1,230,111 |
1 May 2007 | USD | 30.76 | 31.25 | 30.76 | 31.1 | 31.1 | +0.16 (+0.52%) | 1,141,913 |
30 Apr 2007 | USD | 31.6 | 31.74 | 30.69 | 30.94 | 30.94 | -0.46 (-1.46%) | 1,372,495 |
27 Apr 2007 | USD | 31.61 | 32.1 | 30.43 | 31.4 | 31.4 | +0.78 (+2.55%) | 2,593,920 |
26 Apr 2007 | USD | 29.79 | 30.71 | 29.1 | 30.62 | 30.62 | +0.72 (+2.41%) | 1,576,124 |
25 Apr 2007 | USD | 29.78 | 30.01 | 29.68 | 29.9 | 29.9 | +0.07 (+0.23%) | 817,139 |
24 Apr 2007 | USD | 29.73 | 30.04 | 29.59 | 29.83 | 29.83 | +0.25 (+0.85%) | 964,118 |
23 Apr 2007 | USD | 29.86 | 30 | 29.41 | 29.58 | 29.58 | -0.44 (-1.47%) | 893,417 |
20 Apr 2007 | USD | 30.03 | 30.24 | 29.81 | 30.02 | 30.02 | +0.03 (+0.10%) | 883,167 |
19 Apr 2007 | USD | 29.82 | 30.26 | 29.74 | 29.99 | 29.99 | -0.01 (-0.03%) | 784,887 |
18 Apr 2007 | USD | 30.33 | 30.33 | 29.88 | 30 | 30 | -0.23 (-0.76%) | 1,629,338 |
17 Apr 2007 | USD | 30.47 | 30.98 | 30.14 | 30.23 | 30.23 | -0.82 (-2.64%) | 1,627,684 |
16 Apr 2007 | USD | 30.97 | 31.65 | 30.9 | 31.05 | 31.05 | +0.12 (+0.39%) | 458,804 |
13 Apr 2007 | USD | 30.91 | 31.03 | 30.5 | 30.93 | 30.93 | -0.06 (-0.19%) | 430,334 |
12 Apr 2007 | USD | 30.24 | 31 | 30.24 | 30.99 | 30.99 | +0.68 (+2.24%) | 517,439 |
11 Apr 2007 | USD | 30.66 | 30.74 | 30.12 | 30.31 | 30.31 | -0.42 (-1.37%) | 607,253 |
10 Apr 2007 | USD | 30.72 | 30.86 | 30.34 | 30.73 | 30.73 | +0.07 (+0.23%) | 712,591 |
9 Apr 2007 | USD | 30.6 | 30.92 | 30.42 | 30.66 | 30.66 | +0.13 (+0.43%) | 883,705 |
6 Apr 2007 | USD | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 30.03 | 30.55 | 29.91 | 30.53 | 30.53 | +0.55 (+1.83%) | 876,331 |
4 Apr 2007 | USD | 29.61 | 30.07 | 29.59 | 29.98 | 29.98 | +0.46 (+1.56%) | 991,779 |
3 Apr 2007 | USD | 29.1 | 29.68 | 29.09 | 29.52 | 29.52 | +0.54 (+1.86%) | 1,424,358 |
2 Apr 2007 | USD | 29.52 | 29.79 | 28.94 | 28.98 | 28.98 | -0.42 (-1.43%) | 1,066,316 |
30 Mar 2007 | USD | 29.51 | 29.73 | 29.32 | 29.4 | 29.4 | -0.23 (-0.78%) | 820,218 |
29 Mar 2007 | USD | 29.58 | 29.83 | 29.42 | 29.63 | 29.63 | +0.19 (+0.65%) | 746,055 |