Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2007 | USD | 49.68 | 49.94 | 49.66 | 49.66 | 24.83 | 0.0 (0.0%) | 13,000 |
20 Jun 2007 | USD | 50.08 | 51 | 49.5 | 49.66 | 24.83 | -0.664 (-1.32%) | 47,600 |
19 Jun 2007 | USD | 50.67 | 51.23 | 50.26 | 50.324 | 25.162 | -0.216 (-0.43%) | 15,600 |
18 Jun 2007 | USD | 50.6 | 50.6 | 50.07 | 50.54 | 25.27 | +0.19 (+0.38%) | 6,000 |
15 Jun 2007 | USD | 49.5 | 50.95 | 49.42 | 50.35 | 25.175 | +0.95 (+1.92%) | 52,000 |
14 Jun 2007 | USD | 48.81 | 50.3 | 48.81 | 49.4 | 24.7 | +0.59 (+1.21%) | 127,000 |
13 Jun 2007 | USD | 48.37 | 49.7 | 48.25 | 48.81 | 24.405 | +0.29 (+0.60%) | 31,400 |
12 Jun 2007 | USD | 49.55 | 49.55 | 48.5 | 48.52 | 24.26 | -1 (-2.02%) | 17,200 |
11 Jun 2007 | USD | 49.45 | 50.79 | 49.2 | 49.52 | 24.76 | +0.33 (+0.67%) | 36,600 |
8 Jun 2007 | USD | 49.25 | 49.25 | 49.01 | 49.1899 | 24.595 | -0.22 (-0.45%) | 11,600 |
7 Jun 2007 | USD | 50.26 | 50.26 | 49.11 | 49.41 | 24.705 | -1.09 (-2.16%) | 13,000 |
6 Jun 2007 | USD | 51 | 51 | 50.21 | 50.5 | 25.25 | -0.61 (-1.19%) | 32,400 |
5 Jun 2007 | USD | 50.7 | 51.24 | 50.7 | 51.11 | 25.555 | +0.18 (+0.35%) | 34,400 |
4 Jun 2007 | USD | 50.75 | 51.25 | 50.3 | 50.93 | 25.465 | +0.42 (+0.83%) | 49,000 |
1 Jun 2007 | USD | 49.99 | 51.33 | 49.8 | 50.51 | 25.255 | +0.36 (+0.72%) | 32,400 |
31 May 2007 | USD | 49.86 | 51.1 | 49.86 | 50.15 | 25.075 | +0.29 (+0.58%) | 25,800 |
30 May 2007 | USD | 50.19 | 50.7 | 49.81 | 49.86 | 24.93 | -0.24 (-0.48%) | 28,000 |
29 May 2007 | USD | 49.1101 | 50.41 | 49.1101 | 50.1 | 25.05 | +0.74 (+1.50%) | 32,600 |
28 May 2007 | USD | 49.36 | 49.36 | 49.36 | 49.36 | 24.68 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 49.25 | 50.4 | 49.25 | 49.36 | 24.68 | +0.4 (+0.82%) | 75,400 |
24 May 2007 | USD | 50.75 | 50.75 | 48.96 | 48.96 | 24.48 | -1.57 (-3.11%) | 63,400 |
23 May 2007 | USD | 50.42 | 51.2 | 50.13 | 50.53 | 25.265 | +0.36 (+0.72%) | 25,600 |
22 May 2007 | USD | 51 | 51.09 | 50.0701 | 50.17 | 25.085 | -0.83 (-1.63%) | 33,600 |
21 May 2007 | USD | 49.73 | 51.19 | 49.73 | 51 | 25.5 | +1.52 (+3.07%) | 36,400 |
18 May 2007 | USD | 49.25 | 50.4 | 49.07 | 49.48 | 24.74 | +0.07 (+0.14%) | 41,200 |
17 May 2007 | USD | 49.34 | 49.49 | 48.96 | 49.41 | 24.705 | -0.08 (-0.16%) | 17,000 |
16 May 2007 | USD | 49.21 | 49.75 | 49.15 | 49.49 | 24.745 | +0.28 (+0.57%) | 16,200 |
15 May 2007 | USD | 50.2 | 50.37 | 48.78 | 49.21 | 24.605 | -0.92 (-1.84%) | 71,200 |
14 May 2007 | USD | 50.19 | 50.35 | 49.91 | 50.13 | 25.065 | +0.19 (+0.38%) | 24,000 |
11 May 2007 | USD | 50.1 | 50.34 | 49.86 | 49.94 | 24.97 | -0.17 (-0.34%) | 111,400 |