Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2007 | USD | 27.96 | 29.63 | 27.96 | 28.71 | 14.355 | +0.78 (+2.79%) | 31,200 |
7 Jun 2007 | USD | 29.75 | 30.2 | 27.86 | 27.93 | 13.965 | -2.06 (-6.87%) | 61,200 |
6 Jun 2007 | USD | 30.4 | 30.97 | 29.98 | 29.99 | 14.995 | -0.68 (-2.22%) | 28,300 |
5 Jun 2007 | USD | 30.2 | 31.75 | 30.18 | 30.67 | 15.335 | +0.3 (+0.99%) | 48,500 |
4 Jun 2007 | USD | 30.61 | 30.74 | 30.05 | 30.37 | 15.185 | -0.38 (-1.24%) | 24,000 |
1 Jun 2007 | USD | 31.48 | 31.512 | 30.35 | 30.75 | 15.375 | -0.56 (-1.79%) | 26,500 |
31 May 2007 | USD | 30.4 | 31.71 | 30.27 | 31.31 | 15.655 | +0.91 (+2.99%) | 18,200 |
30 May 2007 | USD | 30.3 | 30.75 | 30.18 | 30.4 | 15.2 | -0.15 (-0.49%) | 25,800 |
29 May 2007 | USD | 30.78 | 30.8 | 30.37 | 30.55 | 15.275 | -0.03 (-0.10%) | 12,700 |
28 May 2007 | USD | 30.58 | 30.58 | 30.58 | 30.58 | 15.29 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 30.55 | 30.97 | 30.42 | 30.58 | 15.29 | +0.22 (+0.72%) | 4,700 |
24 May 2007 | USD | 30.61 | 30.77 | 30.02 | 30.36 | 15.18 | -0.25 (-0.82%) | 19,300 |
23 May 2007 | USD | 31.7 | 31.72 | 30.31 | 30.61 | 15.305 | -1.34 (-4.19%) | 37,300 |
22 May 2007 | USD | 30.4 | 32.5 | 30 | 31.95 | 15.975 | +1.32 (+4.31%) | 60,100 |
21 May 2007 | USD | 30.43 | 30.63 | 29.55 | 30.63 | 15.315 | +0.45 (+1.49%) | 48,900 |
18 May 2007 | USD | 30.24 | 31.46 | 30.18 | 30.18 | 15.09 | -0.06 (-0.20%) | 43,800 |
17 May 2007 | USD | 31.86 | 31.86 | 30.23 | 30.24 | 15.12 | -1.75 (-5.47%) | 53,400 |
16 May 2007 | USD | 31.08 | 32 | 30.71 | 31.99 | 15.995 | +1.07 (+3.46%) | 13,800 |
15 May 2007 | USD | 31.4 | 32.26 | 30.74 | 30.92 | 15.46 | -0.74 (-2.34%) | 26,100 |
14 May 2007 | USD | 32.35 | 32.44 | 31.39 | 31.66 | 15.83 | -0.24 (-0.75%) | 25,400 |
11 May 2007 | USD | 32.06 | 32.08 | 31.76 | 31.9 | 15.95 | +0.12 (+0.38%) | 10,500 |
10 May 2007 | USD | 32.89 | 32.89 | 31.6 | 31.78 | 15.89 | -1.12 (-3.40%) | 24,000 |
9 May 2007 | USD | 32.48 | 33.3 | 32.02 | 32.9 | 16.45 | +0.28 (+0.86%) | 23,200 |
8 May 2007 | USD | 32.51 | 32.65 | 31.58 | 32.62 | 16.31 | +0.11 (+0.34%) | 19,200 |
7 May 2007 | USD | 32.75 | 33.29 | 32.44 | 32.51 | 16.255 | -1.01 (-3.01%) | 32,900 |
4 May 2007 | USD | 33.53 | 33.53 | 32.54 | 33.52 | 16.76 | -0.02 (-0.06%) | 44,900 |
3 May 2007 | USD | 33.69 | 34.33 | 33.48 | 33.54 | 16.77 | -0.15 (-0.45%) | 42,900 |
2 May 2007 | USD | 31.81 | 33.69 | 31.66 | 33.69 | 16.845 | +1.97 (+6.21%) | 49,500 |
1 May 2007 | USD | 31.66 | 32.24 | 31.4 | 31.72 | 15.86 | +0.09 (+0.28%) | 34,100 |
30 Apr 2007 | USD | 31.54 | 32.41 | 31.4 | 31.63 | 15.815 | +0.1 (+0.32%) | 24,400 |