Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2007 | USD | 42.73 | 43.1 | 42.53 | 42.54 | 42.54 | -0.83 (-1.91%) | 566,200 |
11 Jun 2007 | USD | 43.25 | 43.61 | 43.04 | 43.37 | 43.37 | -0.42 (-0.96%) | 959,600 |
8 Jun 2007 | USD | 43.39 | 43.82 | 43.22 | 43.79 | 43.79 | +0.33 (+0.76%) | 547,600 |
7 Jun 2007 | USD | 44.06 | 44.35 | 43.43 | 43.46 | 43.46 | -0.99 (-2.23%) | 716,400 |
6 Jun 2007 | USD | 44.79 | 44.81 | 44.35 | 44.45 | 44.45 | -0.35 (-0.78%) | 605,300 |
5 Jun 2007 | USD | 45.18 | 45.24 | 44.7 | 44.8 | 44.8 | -0.17 (-0.38%) | 575,056 |
4 Jun 2007 | USD | 44.76 | 45 | 44.71 | 44.97 | 44.97 | +0.54 (+1.22%) | 642,600 |
1 Jun 2007 | USD | 44.43 | 44.51 | 44.2 | 44.43 | 44.43 | -0.01 (-0.02%) | 608,500 |
31 May 2007 | USD | 44.61 | 44.69 | 44.44 | 44.44 | 44.44 | +0.14 (+0.32%) | 666,800 |
30 May 2007 | USD | 43.83 | 44.4 | 43.81 | 44.3 | 44.3 | +0.08 (+0.18%) | 878,900 |
29 May 2007 | USD | 44.52 | 44.65 | 44.2 | 44.22 | 44.22 | -0.18 (-0.41%) | 573,900 |
28 May 2007 | USD | 44.4 | 44.4 | 44.4 | 44.4 | 44.4 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 44.18 | 44.48 | 44.01 | 44.4 | 44.4 | +0.61 (+1.39%) | 589,200 |
24 May 2007 | USD | 44.03 | 44.31 | 43.69 | 43.79 | 43.79 | -0.81 (-1.82%) | 897,610 |
23 May 2007 | USD | 44.82 | 44.95 | 44.56 | 44.6 | 44.6 | -0.55 (-1.22%) | 600,800 |
22 May 2007 | USD | 45.33 | 45.35 | 45.04 | 45.15 | 45.15 | +0.2 (+0.44%) | 517,300 |
21 May 2007 | USD | 45.01 | 45.32 | 44.81 | 44.95 | 44.95 | -0.05 (-0.11%) | 1,233,100 |
18 May 2007 | USD | 44.65 | 45.1 | 44.58 | 45 | 45 | +0.07 (+0.16%) | 566,800 |
17 May 2007 | USD | 44.77 | 45 | 44.56 | 44.93 | 44.93 | +0.32 (+0.72%) | 559,400 |
16 May 2007 | USD | 45.23 | 45.23 | 44.5 | 44.61 | 44.61 | -0.49 (-1.09%) | 898,554 |
15 May 2007 | USD | 44.45 | 45.55 | 44.45 | 45.1 | 45.1 | +0.46 (+1.03%) | 1,320,500 |
14 May 2007 | USD | 45.21 | 45.24 | 44.42 | 44.64 | 44.64 | -0.53 (-1.17%) | 575,300 |
11 May 2007 | USD | 44.43 | 45.22 | 44.43 | 45.17 | 45.17 | +0.7 (+1.57%) | 537,000 |
10 May 2007 | USD | 45.14 | 45.2 | 44.33 | 44.47 | 44.47 | -1.01 (-2.22%) | 539,200 |
9 May 2007 | USD | 45.1 | 45.5 | 45.06 | 45.48 | 45.48 | -0.14 (-0.31%) | 603,300 |
8 May 2007 | USD | 45.4 | 45.62 | 45.21 | 45.62 | 45.62 | -0.64 (-1.38%) | 629,756 |
7 May 2007 | USD | 46.17 | 46.37 | 46.16 | 46.26 | 46.26 | +0.2 (+0.43%) | 277,600 |
4 May 2007 | USD | 45.95 | 46.12 | 45.8299 | 46.06 | 46.06 | +0.19 (+0.41%) | 389,200 |
3 May 2007 | USD | 46.02 | 46.02 | 45.67 | 45.87 | 45.87 | -0.07 (-0.15%) | 510,400 |
2 May 2007 | USD | 45.63 | 46.01 | 45.55 | 45.94 | 45.94 | +0.32 (+0.70%) | 340,800 |