Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2007 | USD | 39.43 | 39.5 | 39.12 | 39.3 | 9.825 | -0.13 (-0.33%) | 896,400 |
12 Jun 2007 | USD | 39.91 | 39.98 | 39.38 | 39.43 | 9.8575 | -0.48 (-1.20%) | 1,255,600 |
11 Jun 2007 | USD | 39.8 | 40.06 | 39.712 | 39.91 | 9.9775 | +0.11 (+0.28%) | 1,121,600 |
8 Jun 2007 | USD | 39.17 | 39.86 | 39.1 | 39.8 | 9.95 | +0.42 (+1.07%) | 1,668,400 |
7 Jun 2007 | USD | 39.89 | 40.01 | 38.91 | 39.38 | 9.845 | -0.63 (-1.57%) | 2,683,600 |
6 Jun 2007 | USD | 40.01 | 40.25 | 39.9 | 40.01 | 10.0025 | -0.15 (-0.37%) | 2,533,600 |
5 Jun 2007 | USD | 40.57 | 40.64 | 40.08 | 40.16 | 10.04 | -0.41 (-1.01%) | 2,354,800 |
4 Jun 2007 | USD | 39.76 | 40.75 | 39.75 | 40.57 | 10.1425 | +0.06 (+0.15%) | 4,616,800 |
1 Jun 2007 | USD | 40.3 | 40.53 | 40.28 | 40.51 | 10.1275 | +0.26 (+0.65%) | 3,977,600 |
31 May 2007 | USD | 40.3 | 40.34 | 39.95 | 40.25 | 10.0625 | -0.05 (-0.12%) | 3,465,600 |
30 May 2007 | USD | 40 | 40.32 | 39.9 | 40.3 | 10.075 | +0.05 (+0.12%) | 4,443,200 |
29 May 2007 | USD | 40.15 | 40.27 | 40.07 | 40.25 | 10.0625 | +0.26 (+0.65%) | 3,814,400 |
28 May 2007 | USD | 39.99 | 39.99 | 39.99 | 39.99 | 9.9975 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 39.65 | 40.15 | 39.53 | 39.99 | 9.9975 | +0.35 (+0.88%) | 3,204,800 |
24 May 2007 | USD | 39.79 | 40.16 | 39.5 | 39.64 | 9.91 | -0.27 (-0.68%) | 4,115,200 |
23 May 2007 | USD | 40.15 | 40.26 | 39.85 | 39.91 | 9.9775 | -0.28 (-0.70%) | 5,559,016 |
22 May 2007 | USD | 39.89 | 40.29 | 39.55 | 40.19 | 10.0475 | +0.38 (+0.95%) | 3,944,800 |
21 May 2007 | USD | 39.35 | 39.85 | 39.19 | 39.81 | 9.9525 | +0.31 (+0.78%) | 4,626,400 |
18 May 2007 | USD | 39.51 | 39.7 | 39.45 | 39.5 | 9.875 | -0.05 (-0.13%) | 2,194,472 |
17 May 2007 | USD | 39.5 | 39.72 | 39.47 | 39.55 | 9.8875 | +0.05 (+0.13%) | 3,348,024 |
16 May 2007 | USD | 39.93 | 39.93 | 39.48 | 39.5 | 9.875 | +0.11 (+0.28%) | 4,117,012 |
15 May 2007 | USD | 39.2 | 39.56 | 39.11 | 39.39 | 9.8475 | +0.16 (+0.41%) | 5,142,800 |
14 May 2007 | USD | 38.8 | 39.32 | 38.75 | 39.23 | 9.8075 | +0.27 (+0.69%) | 4,776,000 |
11 May 2007 | USD | 38.56 | 39 | 38.56 | 38.96 | 9.74 | +0.2 (+0.52%) | 1,851,600 |
10 May 2007 | USD | 38.87 | 39 | 38.51 | 38.76 | 9.69 | -0.03 (-0.08%) | 4,423,120 |
9 May 2007 | USD | 38.4 | 39.09 | 38.35 | 38.79 | 9.6975 | +0.25 (+0.65%) | 7,918,400 |
8 May 2007 | USD | 38.8 | 38.8 | 38.13 | 38.54 | 9.635 | +0.14 (+0.36%) | 3,787,200 |
7 May 2007 | USD | 38.5 | 38.61 | 37.91 | 38.4 | 9.6 | -0.08 (-0.21%) | 4,146,400 |
4 May 2007 | USD | 39 | 39.48 | 37.9 | 38.48 | 9.62 | -1.83 (-4.54%) | 13,285,000 |
3 May 2007 | USD | 40.4 | 40.43 | 40.05 | 40.31 | 10.0775 | -0.22 (-0.54%) | 1,216,680 |