Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2007 | USD | 58.3 | 58.53 | 58 | 58.33 | 11.666 | -0.95 (-1.60%) | 303,500 |
18 Apr 2007 | USD | 59.25 | 59.32 | 58.94 | 59.28 | 11.856 | +0.03 (+0.05%) | 237,000 |
17 Apr 2007 | USD | 59.45 | 59.55 | 59.1399 | 59.25 | 11.85 | +0.24 (+0.41%) | 1,206,000 |
16 Apr 2007 | USD | 58.5 | 59.01 | 58.5 | 59.01 | 11.802 | +0.5 (+0.85%) | 1,173,500 |
13 Apr 2007 | USD | 58.35 | 58.51 | 58.079 | 58.51 | 11.702 | +0.23 (+0.39%) | 48,500 |
12 Apr 2007 | USD | 57.65 | 58.2999 | 57.65 | 58.28 | 11.656 | +0.33 (+0.57%) | 54,000 |
11 Apr 2007 | USD | 58.52 | 58.55 | 57.83 | 57.95 | 11.59 | -0.63 (-1.08%) | 639,000 |
10 Apr 2007 | USD | 58.62 | 58.72 | 58.43 | 58.58 | 11.716 | -0.08 (-0.14%) | 72,000 |
9 Apr 2007 | USD | 58.81 | 58.81 | 58.55 | 58.66 | 11.732 | +0.1 (+0.17%) | 388,500 |
6 Apr 2007 | USD | 58.56 | 58.56 | 58.56 | 58.56 | 11.712 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 58.13 | 58.67 | 58.13 | 58.56 | 11.712 | +0.26 (+0.45%) | 483,500 |
4 Apr 2007 | USD | 58.1 | 58.35 | 58.1 | 58.3 | 11.66 | +0.28 (+0.48%) | 60,500 |
3 Apr 2007 | USD | 57.77 | 58.08 | 57.77 | 58.02 | 11.604 | +0.77 (+1.34%) | 89,500 |
2 Apr 2007 | USD | 57.03 | 57.32 | 57.03 | 57.25 | 11.45 | +0.45 (+0.79%) | 226,000 |
30 Mar 2007 | USD | 56.72 | 57.05 | 56.52 | 56.8 | 11.36 | +0.08 (+0.14%) | 331,000 |
29 Mar 2007 | USD | 57.15 | 57.2 | 56.41 | 56.72 | 11.344 | -0.64 (-1.12%) | 651,500 |
28 Mar 2007 | USD | 57.48 | 57.57 | 57.2 | 57.36 | 11.472 | -0.46 (-0.80%) | 902,500 |
27 Mar 2007 | USD | 57.7 | 57.82 | 57.26 | 57.82 | 11.564 | -0.41 (-0.70%) | 1,545,500 |
26 Mar 2007 | USD | 58.08 | 58.42 | 57.77 | 58.23 | 11.646 | +0.16 (+0.28%) | 1,688,500 |
23 Mar 2007 | USD | 57.8 | 58.17 | 57.21 | 58.07 | 11.614 | -0.13 (-0.22%) | 1,400,500 |
22 Mar 2007 | USD | 57.95 | 58.33 | 57.94 | 58.2 | 11.64 | +0.41 (+0.71%) | 216,500 |
21 Mar 2007 | USD | 57.12 | 57.82 | 57 | 57.79 | 11.558 | +0.62 (+1.08%) | 879,000 |
20 Mar 2007 | USD | 57 | 57.17 | 56.9592 | 57.17 | 11.434 | -0.01 (-0.02%) | 865,500 |
19 Mar 2007 | USD | 56.89 | 57.2 | 56.8001 | 57.18 | 11.436 | +0.81 (+1.44%) | 285,500 |
16 Mar 2007 | USD | 56.51 | 56.746 | 56.34 | 56.37 | 11.274 | -0.19 (-0.34%) | 24,500 |
15 Mar 2007 | USD | 56.19 | 56.66 | 56.17 | 56.56 | 11.312 | +0.56 (+1.00%) | 22,500 |
14 Mar 2007 | USD | 56 | 56.15 | 55.53 | 56 | 11.2 | +0.19 (+0.34%) | 822,000 |
13 Mar 2007 | USD | 56.36 | 56.6 | 55.81 | 55.81 | 11.162 | -0.6 (-1.06%) | 130,000 |
12 Mar 2007 | USD | 56.26 | 57.04 | 56.17 | 56.41 | 11.282 | +0.37 (+0.66%) | 1,091,500 |
9 Mar 2007 | USD | 56.6 | 56.6 | 55.98 | 56.04 | 11.208 | -0.28 (-0.50%) | 166,000 |