Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2007 | USD | 50.32 | 51.1 | 50.27 | 51.04 | 51.04 | +1.05 (+2.10%) | 400,200 |
12 Jun 2007 | USD | 50.45 | 50.63 | 49.71 | 49.99 | 49.99 | -0.69 (-1.36%) | 555,200 |
11 Jun 2007 | USD | 50.05 | 50.92 | 49.81 | 50.68 | 50.68 | +0.64 (+1.28%) | 342,900 |
8 Jun 2007 | USD | 49.85 | 50.31 | 49.72 | 50.04 | 50.04 | -0.36 (-0.71%) | 607,500 |
7 Jun 2007 | USD | 51.8 | 51.94 | 50.36 | 50.4 | 50.4 | -1.52 (-2.93%) | 363,600 |
6 Jun 2007 | USD | 53.1 | 53.22 | 51.7 | 51.92 | 51.92 | -1.28 (-2.41%) | 501,700 |
5 Jun 2007 | USD | 53.8 | 53.9 | 53.07 | 53.2 | 53.2 | -0.59 (-1.10%) | 365,400 |
4 Jun 2007 | USD | 54.28 | 54.36 | 53.37 | 53.79 | 53.79 | -0.73 (-1.34%) | 562,600 |
1 Jun 2007 | USD | 54.1 | 54.78 | 53.83 | 54.52 | 54.52 | +0.64 (+1.19%) | 387,900 |
31 May 2007 | USD | 53.8 | 54.23 | 53.64 | 53.88 | 53.88 | +0.73 (+1.37%) | 261,000 |
30 May 2007 | USD | 52.45 | 53.15 | 52.28 | 53.15 | 53.15 | +0.15 (+0.28%) | 288,000 |
29 May 2007 | USD | 51 | 53.21 | 50.99 | 53 | 53 | +1.87 (+3.66%) | 668,200 |
28 May 2007 | USD | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 51.09 | 51.24 | 50.76 | 51.13 | 51.13 | +0.04 (+0.08%) | 238,400 |
24 May 2007 | USD | 52.53 | 52.66 | 50.82 | 51.09 | 51.09 | -1.34 (-2.56%) | 530,400 |
23 May 2007 | USD | 52.42 | 52.96 | 52.37 | 52.43 | 52.43 | +0.11 (+0.21%) | 509,800 |
22 May 2007 | USD | 52.69 | 52.81 | 52.28 | 52.32 | 52.32 | -0.24 (-0.46%) | 434,300 |
21 May 2007 | USD | 52.12 | 52.9 | 52.04 | 52.56 | 52.56 | +0.56 (+1.08%) | 350,800 |
18 May 2007 | USD | 51.64 | 52.3 | 51.31 | 52 | 52 | +0.5 (+0.97%) | 456,100 |
17 May 2007 | USD | 51.74 | 51.74 | 51.03 | 51.5 | 51.5 | -0.24 (-0.46%) | 669,200 |
16 May 2007 | USD | 51.79 | 52.12 | 51.18 | 51.74 | 51.74 | -0.01 (-0.02%) | 664,200 |
15 May 2007 | USD | 52.4 | 52.48 | 51.4 | 51.75 | 51.75 | -0.65 (-1.24%) | 1,108,900 |
14 May 2007 | USD | 52.63 | 53.75 | 52.23 | 52.4 | 52.4 | -0.23 (-0.44%) | 768,100 |
11 May 2007 | USD | 51.47 | 52.8 | 51.45 | 52.63 | 52.63 | +1.03 (+2.00%) | 937,500 |
10 May 2007 | USD | 52.65 | 52.65 | 51.51 | 51.6 | 51.6 | -1.22 (-2.31%) | 875,000 |
9 May 2007 | USD | 52.9 | 53.11 | 51.91 | 52.82 | 52.82 | -0.53 (-0.99%) | 1,974,800 |
8 May 2007 | USD | 51.8 | 54 | 51.71 | 53.35 | 53.35 | -0.55 (-1.02%) | 3,357,400 |
7 May 2007 | USD | 55.4 | 55.45 | 53.86 | 53.9 | 53.9 | -1.29 (-2.34%) | 792,300 |
4 May 2007 | USD | 55.05 | 55.71 | 54.6 | 55.19 | 55.19 | +0.38 (+0.69%) | 518,600 |
3 May 2007 | USD | 55.68 | 56.25 | 54.72 | 54.81 | 54.81 | -0.94 (-1.69%) | 897,100 |