Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2007 | USD | 69.09 | 70.3 | 69 | 69.61 | 69.61 | +0.63 (+0.91%) | 878,969 |
1 May 2007 | USD | 67.25 | 69.3 | 66.81 | 68.98 | 68.98 | +1.64 (+2.44%) | 683,278 |
30 Apr 2007 | USD | 70.8 | 71.02 | 67.16 | 67.34 | 67.34 | -3.7 (-5.21%) | 1,099,079 |
27 Apr 2007 | USD | 71 | 71.65 | 71 | 71.04 | 71.04 | -0.38 (-0.53%) | 333,440 |
26 Apr 2007 | USD | 71.31 | 71.68 | 70.7 | 71.42 | 71.42 | +0.37 (+0.52%) | 235,511 |
25 Apr 2007 | USD | 71 | 71.2 | 70.51 | 71.05 | 71.05 | +0.02 (+0.03%) | 492,305 |
24 Apr 2007 | USD | 71.04 | 71.05 | 70.36 | 71.03 | 71.03 | +0.27 (+0.38%) | 336,443 |
23 Apr 2007 | USD | 70.99 | 71.08 | 70.5 | 70.76 | 70.76 | -0.07 (-0.10%) | 293,712 |
20 Apr 2007 | USD | 70.36 | 71.25 | 70.31 | 70.83 | 70.83 | +0.9 (+1.29%) | 500,863 |
19 Apr 2007 | USD | 68.998 | 70.52 | 68.998 | 69.93 | 69.93 | -0.01 (-0.01%) | 656,663 |
18 Apr 2007 | USD | 69.67 | 70.17 | 69.58 | 69.94 | 69.94 | -0.16 (-0.23%) | 562,284 |
17 Apr 2007 | USD | 69.96 | 70.56 | 69.62 | 70.1 | 70.1 | +0.1 (+0.14%) | 626,527 |
16 Apr 2007 | USD | 69.9 | 70.1 | 69.6 | 70 | 70 | +0.53 (+0.76%) | 536,736 |
13 Apr 2007 | USD | 68.42 | 69.81 | 68.25 | 69.47 | 69.47 | +0.24 (+0.35%) | 793,195 |
12 Apr 2007 | USD | 67.46 | 69.24 | 67.02 | 69.23 | 69.23 | +1.73 (+2.56%) | 446,989 |
11 Apr 2007 | USD | 67.85 | 67.96 | 66.92 | 67.5 | 67.5 | -0.42 (-0.62%) | 336,476 |
10 Apr 2007 | USD | 68.26 | 68.34 | 67.06 | 67.92 | 67.92 | -0.18 (-0.26%) | 280,143 |
9 Apr 2007 | USD | 66.09 | 68.5 | 66.09 | 68.1 | 68.1 | +2.01 (+3.04%) | 768,861 |
6 Apr 2007 | USD | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 65.37 | 66.44 | 65.15 | 66.09 | 66.09 | +0.95 (+1.46%) | 372,330 |
4 Apr 2007 | USD | 65.17 | 65.32 | 64.82 | 65.14 | 65.14 | +0.14 (+0.22%) | 455,277 |
3 Apr 2007 | USD | 65.25 | 65.43 | 64.89 | 65 | 65 | -0.24 (-0.37%) | 484,394 |
2 Apr 2007 | USD | 65.25 | 65.29 | 64.63 | 65.24 | 65.24 | +0.2 (+0.31%) | 323,711 |
30 Mar 2007 | USD | 64.96 | 65.91 | 64.58 | 65.04 | 65.04 | -0.13 (-0.20%) | 283,547 |
29 Mar 2007 | USD | 65.72 | 65.96 | 64.74 | 65.17 | 65.17 | -0.2 (-0.31%) | 417,828 |
28 Mar 2007 | USD | 65.35 | 65.49 | 64.758 | 65.37 | 65.37 | +0.2 (+0.31%) | 452,335 |
27 Mar 2007 | USD | 65.01 | 65.46 | 64.6 | 65.17 | 65.17 | -0.17 (-0.26%) | 267,749 |
26 Mar 2007 | USD | 65.59 | 65.6 | 64.56 | 65.34 | 65.34 | -0.16 (-0.24%) | 230,188 |
23 Mar 2007 | USD | 65.71 | 65.78 | 65.12 | 65.5 | 65.5 | -0.37 (-0.56%) | 373,073 |
22 Mar 2007 | USD | 65.24 | 66 | 64.93 | 65.87 | 65.87 | +0.84 (+1.29%) | 696,520 |