Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2007 | USD | 60.17 | 64.05 | 60.06 | 63.29 | 63.29 | +3.14 (+5.22%) | 3,130,600 |
26 Apr 2007 | USD | 66.06 | 66.93 | 59.87 | 60.15 | 60.15 | +1.91 (+3.28%) | 9,720,600 |
25 Apr 2007 | USD | 57.11 | 58.73 | 57.11 | 58.24 | 58.24 | +1.43 (+2.52%) | 4,776,200 |
24 Apr 2007 | USD | 56.29 | 56.94 | 55.1 | 56.81 | 56.81 | +1.42 (+2.56%) | 1,073,900 |
23 Apr 2007 | USD | 55.03 | 55.88 | 54.75 | 55.39 | 55.39 | +0.74 (+1.35%) | 1,291,400 |
20 Apr 2007 | USD | 55.25 | 55.49 | 54.02 | 54.65 | 54.65 | -0.35 (-0.64%) | 966,100 |
19 Apr 2007 | USD | 55.42 | 55.8 | 54.57 | 55 | 55 | -1.06 (-1.89%) | 884,700 |
18 Apr 2007 | USD | 55.95 | 56.86 | 55.85 | 56.06 | 56.06 | -0.44 (-0.78%) | 714,000 |
17 Apr 2007 | USD | 55.96 | 56.89 | 55.96 | 56.5 | 56.5 | +0.6 (+1.07%) | 832,700 |
16 Apr 2007 | USD | 54.49 | 56 | 54.34 | 55.9 | 55.9 | +1.26 (+2.31%) | 805,800 |
13 Apr 2007 | USD | 55 | 55.64 | 54.28 | 54.64 | 54.64 | -0.56 (-1.01%) | 704,600 |
12 Apr 2007 | USD | 54.29 | 55.31 | 53.47 | 55.2 | 55.2 | +0.59 (+1.08%) | 897,800 |
11 Apr 2007 | USD | 56.09 | 56.17 | 53.35 | 54.61 | 54.61 | -1.58 (-2.81%) | 1,723,300 |
10 Apr 2007 | USD | 56.43 | 56.98 | 55.76 | 56.19 | 56.19 | +0.5 (+0.90%) | 1,052,800 |
9 Apr 2007 | USD | 55.15 | 56.24 | 55.15 | 55.69 | 55.69 | +0.57 (+1.03%) | 2,005,100 |
6 Apr 2007 | USD | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 54.12 | 55.65 | 54.12 | 55.12 | 55.12 | +0.52 (+0.95%) | 1,167,600 |
4 Apr 2007 | USD | 54 | 55.09 | 53.71 | 54.6 | 54.6 | +0.59 (+1.09%) | 1,159,000 |
3 Apr 2007 | USD | 53.4 | 54.43 | 53 | 54.01 | 54.01 | +0.81 (+1.52%) | 1,519,400 |
2 Apr 2007 | USD | 53.02 | 53.35 | 52.07 | 53.2 | 53.2 | +0.79 (+1.51%) | 1,080,200 |
30 Mar 2007 | USD | 50.71 | 53.16 | 50.3 | 52.41 | 52.41 | +1.49 (+2.93%) | 2,128,800 |
29 Mar 2007 | USD | 49.91 | 51.1 | 49.35 | 50.92 | 50.92 | +2.47 (+5.10%) | 3,058,300 |
28 Mar 2007 | USD | 49.49 | 49.5 | 48.32 | 48.45 | 48.45 | -1.14 (-2.30%) | 1,937,200 |
27 Mar 2007 | USD | 48.41 | 50.74 | 48.4 | 49.59 | 49.59 | +0.96 (+1.97%) | 2,504,900 |
26 Mar 2007 | USD | 47.35 | 48.86 | 47.35 | 48.63 | 48.63 | +1.34 (+2.83%) | 1,990,100 |
23 Mar 2007 | USD | 47.91 | 48.21 | 47.233 | 47.29 | 47.29 | -0.67 (-1.40%) | 699,100 |
22 Mar 2007 | USD | 48.71 | 48.93 | 47.4 | 47.96 | 47.96 | -0.38 (-0.79%) | 814,000 |
21 Mar 2007 | USD | 48.58 | 49.1 | 47.77 | 48.34 | 48.34 | -0.37 (-0.76%) | 848,600 |
20 Mar 2007 | USD | 47.9 | 49.27 | 47.75 | 48.71 | 48.71 | +0.96 (+2.01%) | 2,014,000 |
19 Mar 2007 | USD | 47.8 | 47.8 | 47.04 | 47.75 | 47.75 | +0.75 (+1.60%) | 1,050,000 |