Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2007 | USD | 42.2 | 42.38 | 41.72 | 41.97 | 41.97 | -0.47 (-1.11%) | 35,900 |
25 Apr 2007 | USD | 41.9 | 42.44 | 41.9 | 42.44 | 42.44 | +0.71 (+1.70%) | 23,400 |
24 Apr 2007 | USD | 42.2 | 42.35 | 41.46 | 41.73 | 41.73 | -0.52 (-1.23%) | 33,100 |
23 Apr 2007 | USD | 41.6 | 42.28 | 41.596 | 42.25 | 42.25 | +0.71 (+1.71%) | 16,900 |
20 Apr 2007 | USD | 41.2 | 41.57 | 41.1801 | 41.54 | 41.54 | +0.3 (+0.73%) | 28,500 |
19 Apr 2007 | USD | 41.39 | 41.43 | 41.03 | 41.24 | 41.24 | -0.26 (-0.63%) | 21,800 |
18 Apr 2007 | USD | 41.41 | 41.52 | 41.13 | 41.5 | 41.5 | -0.09 (-0.22%) | 31,300 |
17 Apr 2007 | USD | 42.05 | 42.16 | 41.42 | 41.59 | 41.59 | -0.37 (-0.88%) | 63,900 |
16 Apr 2007 | USD | 42.44 | 42.44 | 41.73 | 41.96 | 41.96 | -0.32 (-0.76%) | 22,900 |
13 Apr 2007 | USD | 42.6 | 42.66 | 42.28 | 42.28 | 42.28 | +0.03 (+0.07%) | 25,700 |
12 Apr 2007 | USD | 42.2 | 42.45 | 41.9701 | 42.25 | 42.25 | +0.29 (+0.69%) | 10,600 |
11 Apr 2007 | USD | 41.9 | 42.24 | 41.8001 | 41.96 | 41.96 | -0.02 (-0.05%) | 44,700 |
10 Apr 2007 | USD | 41.55 | 42.01 | 41.55 | 41.98 | 41.98 | +0.38 (+0.91%) | 32,200 |
9 Apr 2007 | USD | 42.28 | 42.41 | 41.44 | 41.6 | 41.6 | -0.57 (-1.35%) | 39,600 |
6 Apr 2007 | USD | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 42.39 | 42.39 | 42.03 | 42.17 | 42.17 | -0.05 (-0.12%) | 32,800 |
4 Apr 2007 | USD | 41.62 | 42.22 | 41.6 | 42.22 | 42.22 | +0.38 (+0.91%) | 41,800 |
3 Apr 2007 | USD | 42 | 42.1 | 41.55 | 41.84 | 41.84 | -0.41 (-0.97%) | 51,700 |
2 Apr 2007 | USD | 42.38 | 42.55 | 41.95 | 42.25 | 42.25 | +0.1 (+0.24%) | 68,100 |
30 Mar 2007 | USD | 42.29 | 42.59 | 41.76 | 42.15 | 42.15 | -0.25 (-0.59%) | 218,800 |
29 Mar 2007 | USD | 41.85 | 42.51 | 41.75 | 42.4 | 42.4 | +0.8 (+1.92%) | 51,300 |
28 Mar 2007 | USD | 41.59 | 41.91 | 41.46 | 41.6 | 41.6 | +0.44 (+1.07%) | 24,900 |
27 Mar 2007 | USD | 40.82 | 41.18 | 40.82 | 41.16 | 41.16 | +0.39 (+0.96%) | 52,400 |
26 Mar 2007 | USD | 40.8 | 41.13 | 40.68 | 40.77 | 40.77 | +0.29 (+0.72%) | 244,300 |
23 Mar 2007 | USD | 40.75 | 40.92 | 40.43 | 40.48 | 40.48 | +0.04 (+0.10%) | 31,600 |
22 Mar 2007 | USD | 40.06 | 40.63 | 40.05 | 40.44 | 40.44 | +0.58 (+1.46%) | 32,300 |
21 Mar 2007 | USD | 39.58 | 39.8699 | 39.32 | 39.86 | 39.86 | +0.35 (+0.89%) | 37,700 |
20 Mar 2007 | USD | 39.68 | 39.75 | 39.4 | 39.51 | 39.51 | -0.08 (-0.20%) | 24,700 |
19 Mar 2007 | USD | 39.5 | 39.6946 | 39.38 | 39.59 | 39.59 | +0.04 (+0.10%) | 49,300 |
16 Mar 2007 | USD | 39.6 | 39.96 | 39.23 | 39.55 | 39.55 | +0.01 (+0.03%) | 37,000 |