Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2007 | USD | 75.68 | 75.68 | 69.5 | 70.94 | 70.94 | -2.26 (-3.09%) | 908,400 |
7 May 2007 | USD | 73.02 | 73.72 | 72.51 | 73.2 | 73.2 | +1 (+1.39%) | 118,800 |
4 May 2007 | USD | 71.83 | 72.99 | 71.83 | 72.2 | 72.2 | +0.1 (+0.14%) | 72,200 |
3 May 2007 | USD | 71.47 | 72.99 | 71.47 | 72.1 | 72.1 | +0.6 (+0.84%) | 75,300 |
2 May 2007 | USD | 71 | 71.68 | 70.03 | 71.5 | 71.5 | +1.5 (+2.14%) | 39,700 |
1 May 2007 | USD | 70 | 70 | 70 | 70 | 70 | 0.0 (0.0%) | 0 |
30 Apr 2007 | USD | 70 | 70 | 70 | 70 | 70 | -1.1 (-1.55%) | 0 |
28 Apr 2007 | USD | 70.04 | 72 | 70.04 | 71.1 | 71.1 | +1.1 (+1.57%) | 121,800 |
27 Apr 2007 | USD | 69 | 72.4 | 69 | 70 | 70 | -2.8 (-3.85%) | 201,000 |
26 Apr 2007 | USD | 75 | 75 | 71.5 | 72.8 | 72.8 | +0.3 (+0.41%) | 239,800 |
25 Apr 2007 | USD | 75.48 | 75.48 | 70.4 | 72.5 | 72.5 | -2.6 (-3.46%) | 597,200 |
24 Apr 2007 | USD | 76.69 | 76.69 | 73.7 | 75.1 | 75.1 | -0.9 (-1.18%) | 107,100 |
23 Apr 2007 | USD | 76.99 | 77.97 | 75.98 | 76 | 76 | -0.8 (-1.04%) | 92,200 |
20 Apr 2007 | USD | 74.6 | 76.8 | 73.92 | 76.8 | 76.8 | +2.9 (+3.92%) | 140,400 |
19 Apr 2007 | USD | 73.9 | 74 | 72.02 | 73.9 | 73.9 | -1.6 (-2.12%) | 83,600 |
18 Apr 2007 | USD | 77 | 77.2 | 75.15 | 75.5 | 75.5 | -1.2 (-1.56%) | 182,700 |
17 Apr 2007 | USD | 78.7 | 79.17 | 76 | 76.7 | 76.7 | -1.1 (-1.41%) | 182,100 |
16 Apr 2007 | USD | 78.37 | 79 | 77.76 | 77.8 | 77.8 | -0.18 (-0.23%) | 181,300 |
13 Apr 2007 | USD | 78.51 | 78.78 | 76.6 | 77.98 | 77.98 | +0.24 (+0.31%) | 502,100 |
12 Apr 2007 | USD | 78.26 | 81.1 | 77.5 | 77.74 | 77.74 | -3.26 (-4.02%) | 837,100 |
11 Apr 2007 | USD | 78.24 | 81.7 | 77.95 | 81 | 81 | +2.9 (+3.71%) | 676,500 |
10 Apr 2007 | USD | 76.5 | 78.1 | 75.05 | 78.1 | 78.1 | +1.9 (+2.49%) | 197,100 |
9 Apr 2007 | USD | 78.71 | 78.71 | 75.89 | 76.2 | 76.2 | -0.2 (-0.26%) | 270,800 |
6 Apr 2007 | USD | 78 | 78 | 75.99 | 76.4 | 76.4 | -0.8 (-1.04%) | 279,500 |
5 Apr 2007 | USD | 77.05 | 77.99 | 76.8 | 77.2 | 77.2 | +0.05 (+0.06%) | 137,800 |
4 Apr 2007 | USD | 75.95 | 77.5 | 75.8 | 77.15 | 77.15 | +1.16 (+1.53%) | 319,300 |
3 Apr 2007 | USD | 75.98 | 76.3 | 75.25 | 75.99 | 75.99 | +0.49 (+0.65%) | 231,100 |
2 Apr 2007 | USD | 73.01 | 75.5 | 73.01 | 75.5 | 75.5 | +0.02 (+0.03%) | 461,000 |
30 Mar 2007 | USD | 76.19 | 76.9 | 74.1 | 75.48 | 75.48 | +0.08 (+0.11%) | 227,200 |
29 Mar 2007 | USD | 75 | 77 | 75 | 75.4 | 75.4 | +0.6 (+0.80%) | 116,100 |