Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2007 | USD | 41.1 | 41.3 | 40.89 | 41.06 | 41.06 | -0.43 (-1.04%) | 503,818 |
5 Jun 2007 | USD | 41.93 | 41.93 | 41.28 | 41.49 | 41.49 | -0.37 (-0.88%) | 475,013 |
4 Jun 2007 | USD | 41.31 | 42.3 | 41.17 | 41.86 | 41.86 | +0.56 (+1.36%) | 752,472 |
1 Jun 2007 | USD | 40.57 | 41.3 | 40.48 | 41.3 | 41.3 | +0.76 (+1.87%) | 681,046 |
31 May 2007 | USD | 40.58 | 40.74 | 40.4 | 40.54 | 40.54 | -0.11 (-0.27%) | 397,372 |
30 May 2007 | USD | 40.37 | 40.66 | 40.05 | 40.65 | 40.65 | +0.27 (+0.67%) | 538,162 |
29 May 2007 | USD | 40.24 | 40.48 | 39.99 | 40.38 | 40.38 | +0.25 (+0.62%) | 281,343 |
28 May 2007 | USD | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 40.61 | 40.66 | 40.1 | 40.13 | 40.13 | -0.52 (-1.28%) | 325,283 |
24 May 2007 | USD | 40.86 | 40.965 | 40.46 | 40.65 | 40.65 | -0.1 (-0.25%) | 463,484 |
23 May 2007 | USD | 40.85 | 41.14 | 40.66 | 40.75 | 40.75 | +0.01 (+0.02%) | 405,513 |
22 May 2007 | USD | 40.49 | 40.85 | 40.32 | 40.74 | 40.74 | +0.35 (+0.87%) | 508,128 |
21 May 2007 | USD | 40.35 | 40.5 | 40 | 40.39 | 40.39 | -0.01 (-0.02%) | 287,013 |
18 May 2007 | USD | 39.92 | 40.55 | 39.92 | 40.4 | 40.4 | +0.46 (+1.15%) | 562,385 |
17 May 2007 | USD | 40.3 | 40.36 | 39.91 | 39.94 | 39.94 | -0.51 (-1.26%) | 356,577 |
16 May 2007 | USD | 40.08 | 40.49 | 40 | 40.45 | 40.45 | +0.31 (+0.77%) | 530,305 |
15 May 2007 | USD | 39.78 | 40.39 | 39.75 | 40.14 | 40.14 | +0.23 (+0.58%) | 550,963 |
14 May 2007 | USD | 40.05 | 40.3 | 39.86 | 39.91 | 39.91 | -0.25 (-0.62%) | 396,376 |
11 May 2007 | USD | 39.95 | 40.33 | 39.63 | 40.16 | 40.16 | +0.36 (+0.90%) | 440,180 |
10 May 2007 | USD | 40.06 | 40.12 | 39.75 | 39.8 | 39.8 | -0.26 (-0.65%) | 748,532 |
9 May 2007 | USD | 39.91 | 40.35 | 39.8 | 40.06 | 40.06 | -0.04 (-0.10%) | 389,081 |
8 May 2007 | USD | 40 | 40.22 | 39.76 | 40.1 | 40.1 | -0.08 (-0.20%) | 655,801 |
7 May 2007 | USD | 40.25 | 40.68 | 40.12 | 40.18 | 40.18 | -0.16 (-0.40%) | 1,160,440 |
4 May 2007 | USD | 40.13 | 40.4 | 40.0699 | 40.34 | 40.34 | +0.19 (+0.47%) | 525,406 |
3 May 2007 | USD | 40.17 | 40.31 | 40.02 | 40.15 | 40.15 | +0.17 (+0.43%) | 375,303 |
2 May 2007 | USD | 40.1 | 40.3 | 39.83 | 39.98 | 39.98 | +0.08 (+0.20%) | 417,141 |
1 May 2007 | USD | 40 | 40.14 | 39.72 | 39.9 | 39.9 | +0.04 (+0.10%) | 714,875 |
30 Apr 2007 | USD | 40.25 | 40.25 | 39.8 | 39.86 | 39.86 | -0.3 (-0.75%) | 710,696 |
27 Apr 2007 | USD | 40.25 | 40.49 | 40.01 | 40.16 | 40.16 | -0.04 (-0.10%) | 617,044 |
26 Apr 2007 | USD | 40.35 | 40.4 | 40.04 | 40.2 | 40.2 | +0.04 (+0.10%) | 496,514 |