Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2007 | USD | 40.1 | 40.9 | 39.5 | 40.53 | 10.1325 | +0.53 (+1.33%) | 3,704,452 |
1 May 2007 | USD | 40.19 | 40.4 | 39.5 | 40 | 10 | -0.09 (-0.22%) | 3,056,000 |
30 Apr 2007 | USD | 40.75 | 40.979 | 40.03 | 40.09 | 10.0225 | -0.55 (-1.35%) | 1,377,600 |
27 Apr 2007 | USD | 41.45 | 41.45 | 40.46 | 40.64 | 10.16 | -0.62 (-1.50%) | 3,774,348 |
26 Apr 2007 | USD | 41.18 | 41.3 | 40.65 | 41.26 | 10.315 | +0.97 (+2.41%) | 7,684,924 |
25 Apr 2007 | USD | 40.25 | 40.63 | 39.97 | 40.29 | 10.0725 | +0.34 (+0.85%) | 7,708,000 |
24 Apr 2007 | USD | 39.86 | 40 | 39.71 | 39.95 | 9.9875 | +0.09 (+0.23%) | 2,656,800 |
23 Apr 2007 | USD | 40.45 | 40.45 | 39.66 | 39.86 | 9.965 | -0.25 (-0.62%) | 1,779,912 |
20 Apr 2007 | USD | 39.8 | 40.28 | 39.79 | 40.11 | 10.0275 | +0.35 (+0.88%) | 11,246,212 |
19 Apr 2007 | USD | 38.8 | 39.76 | 38.69 | 39.76 | 9.94 | +0.97 (+2.50%) | 11,146,400 |
18 Apr 2007 | USD | 39.25 | 39.25 | 38.7 | 38.79 | 9.6975 | -0.45 (-1.15%) | 1,918,000 |
17 Apr 2007 | USD | 39.75 | 39.75 | 39.04 | 39.24 | 9.81 | -0.51 (-1.28%) | 555,600 |
16 Apr 2007 | USD | 39.65 | 39.99 | 39.56 | 39.75 | 9.9375 | +0.25 (+0.63%) | 886,400 |
13 Apr 2007 | USD | 39.22 | 39.59 | 39.2 | 39.5 | 9.875 | +0.25 (+0.64%) | 763,200 |
12 Apr 2007 | USD | 38.86 | 39.48 | 38.83 | 39.25 | 9.8125 | +0.27 (+0.69%) | 2,084,400 |
11 Apr 2007 | USD | 38.55 | 39.08 | 38.35 | 38.98 | 9.745 | +0.18 (+0.46%) | 2,503,200 |
10 Apr 2007 | USD | 38.35 | 40.49 | 38.35 | 38.8 | 9.7 | +0.49 (+1.28%) | 7,957,600 |
9 Apr 2007 | USD | 38.51 | 38.66 | 37.9 | 38.31 | 9.5775 | -1.96 (-4.87%) | 16,804,672 |
6 Apr 2007 | USD | 40.27 | 40.27 | 40.27 | 40.27 | 10.0675 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 38.95 | 40.76 | 38.53 | 40.27 | 10.0675 | +1.39 (+3.58%) | 22,549,200 |
4 Apr 2007 | USD | 38.87 | 39.1 | 38.51 | 38.88 | 9.72 | -0.27 (-0.69%) | 3,182,000 |
3 Apr 2007 | USD | 42.54 | 42.54 | 39.05 | 39.15 | 9.7875 | -0.1 (-0.25%) | 2,902,800 |
2 Apr 2007 | USD | 39.2 | 39.44 | 39 | 39.25 | 9.8125 | +0.06 (+0.15%) | 1,743,600 |
30 Mar 2007 | USD | 38.9 | 39.6 | 38.79 | 39.19 | 9.7975 | -1.08 (-2.68%) | 11,652,400 |
29 Mar 2007 | USD | 40.4 | 40.49 | 40.07 | 40.27 | 10.0675 | -0.05 (-0.12%) | 1,860,940 |
28 Mar 2007 | USD | 39.7 | 40.5 | 39.67 | 40.32 | 10.08 | +0.52 (+1.31%) | 4,023,200 |
27 Mar 2007 | USD | 39.75 | 39.88 | 39.71 | 39.8 | 9.95 | +0.03 (+0.08%) | 1,602,000 |
26 Mar 2007 | USD | 39.6 | 39.84 | 39.49 | 39.77 | 9.9425 | +0.17 (+0.43%) | 2,736,400 |
23 Mar 2007 | USD | 40.01 | 40.5 | 39.36 | 39.6 | 9.9 | +0.45 (+1.15%) | 6,826,800 |
22 Mar 2007 | USD | 38.88 | 39.21 | 38.72 | 39.15 | 9.7875 | +0.07 (+0.18%) | 1,533,600 |