Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2007 | USD | 133.36 | 134.67 | 133.16 | 134.31 | 44.77 | +0.18 (+0.13%) | 237,600 |
10 Jul 2007 | USD | 134.01 | 135.51 | 133.614 | 134.13 | 44.71 | -1.21 (-0.89%) | 173,100 |
9 Jul 2007 | USD | 134.32 | 135.654 | 134.32 | 135.34 | 45.1133 | +1.383 (+1.03%) | 62,700 |
6 Jul 2007 | USD | 133.46 | 134.27 | 133.0001 | 133.957 | 44.6523 | +1.697 (+1.28%) | 335,400 |
5 Jul 2007 | USD | 132.43 | 132.99 | 131.0201 | 132.26 | 44.0867 | -0.22 (-0.17%) | 236,400 |
4 Jul 2007 | USD | 132.48 | 132.48 | 132.48 | 132.48 | 44.16 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 132.1 | 132.64 | 131.89 | 132.48 | 44.16 | +0.68 (+0.52%) | 48,600 |
2 Jul 2007 | USD | 130.39 | 131.8 | 130.39 | 131.8 | 43.9333 | +2.47 (+1.91%) | 67,500 |
29 Jun 2007 | USD | 129.79 | 130.4 | 128.52 | 129.33 | 43.11 | +0.75 (+0.58%) | 64,800 |
28 Jun 2007 | USD | 127.98 | 129.396 | 127.98 | 128.58 | 42.86 | +0.9 (+0.70%) | 110,700 |
27 Jun 2007 | USD | 125.01 | 127.77 | 125 | 127.68 | 42.56 | +1.36 (+1.08%) | 115,500 |
26 Jun 2007 | USD | 128.39 | 128.45 | 126.318 | 126.32 | 42.1067 | -1.84 (-1.44%) | 1,022,700 |
25 Jun 2007 | USD | 128.81 | 129.528 | 127.71 | 128.16 | 42.72 | -0.84 (-0.65%) | 266,400 |
22 Jun 2007 | USD | 129.9 | 129.95 | 127.75 | 129 | 43 | -0.92 (-0.71%) | 127,800 |
21 Jun 2007 | USD | 128.24 | 130.14 | 128.24 | 129.92 | 43.3067 | +2.18 (+1.71%) | 125,100 |
20 Jun 2007 | USD | 131.7 | 131.7 | 127.69 | 127.74 | 42.58 | -2.75 (-2.11%) | 181,200 |
19 Jun 2007 | USD | 130.34 | 131.23 | 130.04 | 130.49 | 43.4967 | -0.04 (-0.03%) | 123,600 |
18 Jun 2007 | USD | 130.4 | 130.9 | 130.055 | 130.53 | 43.51 | +0.59 (+0.45%) | 121,800 |
15 Jun 2007 | USD | 129.25 | 130.29 | 129.25 | 129.94 | 43.3133 | +1.86 (+1.45%) | 161,400 |
14 Jun 2007 | USD | 126.78 | 128.59 | 126.13 | 128.08 | 42.6933 | +2.51 (+2.00%) | 183,000 |
13 Jun 2007 | USD | 124.13 | 126.02 | 124.12 | 125.57 | 41.8567 | +1.93 (+1.56%) | 100,200 |
12 Jun 2007 | USD | 125.44 | 125.44 | 123.46 | 123.64 | 41.2133 | -1.28 (-1.02%) | 162,000 |
11 Jun 2007 | USD | 123.63 | 125.67 | 123.63 | 124.92 | 41.64 | +0.3 (+0.24%) | 259,200 |
8 Jun 2007 | USD | 124.59 | 124.78 | 123 | 124.62 | 41.54 | +0.99 (+0.80%) | 191,100 |
7 Jun 2007 | USD | 125.43 | 126.42 | 123.63 | 123.63 | 41.21 | -2.2 (-1.75%) | 1,658,700 |
6 Jun 2007 | USD | 127.35 | 127.35 | 125.23 | 125.83 | 41.9433 | -1.22 (-0.96%) | 143,700 |
5 Jun 2007 | USD | 127.06 | 127.5699 | 126.35 | 127.05 | 42.35 | -0.4 (-0.31%) | 108,000 |
4 Jun 2007 | USD | 125.83 | 127.61 | 125.83 | 127.45 | 42.4833 | +1.35 (+1.07%) | 148,500 |
1 Jun 2007 | USD | 124.99 | 126.12 | 124.99 | 126.1 | 42.0333 | +1.37 (+1.10%) | 111,600 |
31 May 2007 | USD | 124.65 | 125.72 | 124.28 | 124.73 | 41.5767 | -0.08 (-0.06%) | 174,000 |