Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2007 | USD | 33.87 | 34.23 | 33.57 | 33.72 | 33.72 | -0.33 (-0.97%) | 348,500 |
7 Jun 2007 | USD | 35.33 | 35.57 | 33.95 | 34.05 | 34.05 | -1.18 (-3.35%) | 283,280 |
6 Jun 2007 | USD | 35.5 | 35.5 | 34.51 | 35.23 | 35.23 | +0.04 (+0.11%) | 296,200 |
5 Jun 2007 | USD | 35.3 | 35.45 | 35 | 35.19 | 35.19 | -0.11 (-0.31%) | 209,700 |
4 Jun 2007 | USD | 35.8 | 35.82 | 35.05 | 35.3 | 35.3 | -0.43 (-1.20%) | 200,300 |
1 Jun 2007 | USD | 36.69 | 36.77 | 35.66 | 35.73 | 35.73 | -0.67 (-1.84%) | 497,500 |
31 May 2007 | USD | 36.67 | 36.67 | 36.02 | 36.4 | 36.4 | +0.52 (+1.45%) | 311,900 |
30 May 2007 | USD | 35.72 | 35.99 | 35.56 | 35.88 | 35.88 | -0.22 (-0.61%) | 107,300 |
29 May 2007 | USD | 36.7 | 36.7 | 35.71 | 36.1 | 36.1 | -0.17 (-0.47%) | 190,300 |
28 May 2007 | USD | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 36.26 | 36.75 | 35.75 | 36.27 | 36.27 | +0.26 (+0.72%) | 201,200 |
24 May 2007 | USD | 36.8 | 36.88 | 35.93 | 36.01 | 36.01 | -0.63 (-1.72%) | 468,700 |
23 May 2007 | USD | 36.32 | 37.1 | 36.16 | 36.64 | 36.64 | +0.57 (+1.58%) | 260,000 |
22 May 2007 | USD | 37.25 | 37.6 | 35.76 | 36.07 | 36.07 | +0.01 (+0.03%) | 372,100 |
21 May 2007 | USD | 34.52 | 36.44 | 34.52 | 36.06 | 36.06 | +1.55 (+4.49%) | 273,233 |
18 May 2007 | USD | 34.46 | 34.52 | 33.85 | 34.51 | 34.51 | -0.01 (-0.03%) | 250,600 |
17 May 2007 | USD | 34.9 | 35.07 | 34.5 | 34.52 | 34.52 | -0.53 (-1.51%) | 185,200 |
16 May 2007 | USD | 35.54 | 36.1 | 34.82 | 35.05 | 35.05 | -0.61 (-1.71%) | 285,600 |
15 May 2007 | USD | 36.19 | 36.3 | 35.51 | 35.66 | 35.66 | -0.23 (-0.64%) | 339,300 |
14 May 2007 | USD | 36.91 | 37.03 | 35.51 | 35.89 | 35.89 | -0.84 (-2.29%) | 249,600 |
11 May 2007 | USD | 36.55 | 36.92 | 35.99 | 36.73 | 36.73 | +0.75 (+2.08%) | 150,600 |
10 May 2007 | USD | 37.25 | 37.31 | 35.9 | 35.98 | 35.98 | -1.37 (-3.67%) | 304,600 |
9 May 2007 | USD | 38 | 38.12 | 37.16 | 37.35 | 37.35 | -0.47 (-1.24%) | 189,900 |
8 May 2007 | USD | 38.59 | 38.59 | 37.35 | 37.82 | 37.82 | -0.71 (-1.84%) | 239,900 |
7 May 2007 | USD | 38.27 | 38.53 | 37.9 | 38.53 | 38.53 | +0.3 (+0.78%) | 177,000 |
4 May 2007 | USD | 38 | 38.23 | 37.63 | 38.23 | 38.23 | +0.24 (+0.63%) | 198,200 |
3 May 2007 | USD | 38.51 | 38.51 | 37.58 | 37.99 | 37.99 | -0.02 (-0.05%) | 196,800 |
2 May 2007 | USD | 37.79 | 38.19 | 37.62 | 38.01 | 38.01 | +0.37 (+0.98%) | 443,640 |
1 May 2007 | USD | 36.5 | 37.64 | 36.5 | 37.64 | 37.64 | +1.15 (+3.15%) | 675,392 |
30 Apr 2007 | USD | 39.3 | 39.38 | 36.48 | 36.49 | 36.49 | -4.75 (-11.52%) | 1,195,500 |