Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2007 | USD | 45.84 | 45.91 | 45.4 | 45.62 | 45.62 | +0.01 (+0.02%) | 374,600 |
30 Apr 2007 | USD | 45.81 | 46.17 | 45.61 | 45.61 | 45.61 | -0.07 (-0.15%) | 313,200 |
27 Apr 2007 | USD | 45.43 | 45.8 | 45.37 | 45.68 | 45.68 | -0.35 (-0.76%) | 443,000 |
26 Apr 2007 | USD | 46.21 | 46.24 | 45.84 | 46.03 | 46.03 | -1.15 (-2.44%) | 598,300 |
25 Apr 2007 | USD | 46.93 | 47.18 | 46.7501 | 47.18 | 47.18 | +0.16 (+0.34%) | 483,700 |
24 Apr 2007 | USD | 46.82 | 47.14 | 46.61 | 47.02 | 47.02 | +0.43 (+0.92%) | 465,300 |
23 Apr 2007 | USD | 46.57 | 46.84 | 46.473 | 46.59 | 46.59 | +0.14 (+0.30%) | 522,400 |
20 Apr 2007 | USD | 46.7 | 46.89 | 46.35 | 46.45 | 46.45 | +0.83 (+1.82%) | 634,400 |
19 Apr 2007 | USD | 45.23 | 45.85 | 45.1325 | 45.62 | 45.62 | -0.52 (-1.13%) | 499,600 |
18 Apr 2007 | USD | 45.72 | 46.26 | 45.67 | 46.14 | 46.14 | +0.53 (+1.16%) | 2,522,600 |
17 Apr 2007 | USD | 45.62 | 45.8 | 45.32 | 45.61 | 45.61 | -0.01 (-0.02%) | 377,600 |
16 Apr 2007 | USD | 45.54 | 45.76 | 45.49 | 45.62 | 45.62 | +1.05 (+2.36%) | 620,600 |
13 Apr 2007 | USD | 44.34 | 44.61 | 44.205 | 44.57 | 44.57 | +1.03 (+2.37%) | 542,900 |
12 Apr 2007 | USD | 43.19 | 43.61 | 43.07 | 43.54 | 43.54 | +0.25 (+0.58%) | 405,700 |
11 Apr 2007 | USD | 43.68 | 43.68 | 43.1802 | 43.29 | 43.29 | -0.44 (-1.01%) | 460,100 |
10 Apr 2007 | USD | 43.46 | 43.78 | 43.4 | 43.73 | 43.73 | +0.52 (+1.20%) | 911,000 |
9 Apr 2007 | USD | 43.13 | 43.43 | 43.12 | 43.21 | 43.21 | -0.11 (-0.25%) | 412,100 |
6 Apr 2007 | USD | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 43.14 | 43.42 | 43.08 | 43.32 | 43.32 | +0.22 (+0.51%) | 305,900 |
4 Apr 2007 | USD | 42.96 | 43.17 | 42.92 | 43.1 | 43.1 | +0.22 (+0.51%) | 551,700 |
3 Apr 2007 | USD | 42.28 | 43 | 42.28 | 42.88 | 42.88 | +0.45 (+1.06%) | 454,400 |
2 Apr 2007 | USD | 42.48 | 42.59 | 42.21 | 42.43 | 42.43 | +0.1 (+0.24%) | 499,400 |
30 Mar 2007 | USD | 42.26 | 42.69 | 42.13 | 42.33 | 42.33 | +0.38 (+0.91%) | 748,100 |
29 Mar 2007 | USD | 41.8 | 41.99 | 41.62 | 41.95 | 41.95 | +0.39 (+0.94%) | 380,000 |
28 Mar 2007 | USD | 41.32 | 41.87 | 41.2801 | 41.56 | 41.56 | -0.38 (-0.91%) | 618,400 |
27 Mar 2007 | USD | 41.83 | 42.06 | 41.76 | 41.94 | 41.94 | -0.44 (-1.04%) | 416,300 |
26 Mar 2007 | USD | 42.57 | 42.58 | 41.84 | 42.38 | 42.38 | -0.73 (-1.69%) | 685,000 |
23 Mar 2007 | USD | 42.86 | 43.29 | 42.83 | 43.11 | 43.11 | +0.25 (+0.58%) | 1,062,100 |
22 Mar 2007 | USD | 43.31 | 43.31 | 42.7 | 42.86 | 42.86 | +0.16 (+0.37%) | 512,200 |
21 Mar 2007 | USD | 42.1 | 42.84 | 41.58 | 42.7 | 42.7 | +1.06 (+2.55%) | 739,700 |