Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | USD | 47.14 | 47.18 | 45.4 | 45.53 | 45.53 | -1.61 (-3.42%) | 6,179,539 |
6 Jun 2007 | USD | 48 | 48.0343 | 47.07 | 47.14 | 47.14 | -1.05 (-2.18%) | 1,706,300 |
5 Jun 2007 | USD | 48.75 | 48.95 | 48.01 | 48.19 | 48.19 | -0.74 (-1.51%) | 1,631,840 |
4 Jun 2007 | USD | 48.75 | 49.15 | 48.47 | 48.93 | 48.93 | -0.04 (-0.08%) | 1,476,283 |
1 Jun 2007 | USD | 49.4 | 49.52 | 48.74 | 48.97 | 48.97 | -0.29 (-0.59%) | 1,362,300 |
31 May 2007 | USD | 49.71 | 49.8 | 49.23 | 49.26 | 49.26 | -0.06 (-0.12%) | 1,943,100 |
30 May 2007 | USD | 49.45 | 49.49 | 48.49 | 49.32 | 49.32 | +0.31 (+0.63%) | 1,783,711 |
29 May 2007 | USD | 49.17 | 49.45 | 48.94 | 49.01 | 49.01 | -0.08 (-0.16%) | 1,055,112 |
28 May 2007 | USD | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 49.44 | 49.95 | 48.77 | 49.09 | 49.09 | -0.24 (-0.49%) | 1,414,665 |
24 May 2007 | USD | 50.41 | 50.8 | 49.28 | 49.33 | 49.33 | -1.08 (-2.14%) | 2,391,300 |
23 May 2007 | USD | 51.27 | 51.29 | 50.31 | 50.41 | 50.41 | -0.82 (-1.60%) | 1,474,500 |
22 May 2007 | USD | 51.47 | 51.59 | 51.14 | 51.23 | 51.23 | -0.19 (-0.37%) | 1,125,320 |
21 May 2007 | USD | 51.36 | 51.67 | 51.25 | 51.42 | 51.42 | -0.03 (-0.06%) | 855,600 |
18 May 2007 | USD | 51.72 | 51.76 | 51.2 | 51.45 | 51.45 | -0.21 (-0.41%) | 1,534,700 |
17 May 2007 | USD | 51.34 | 51.75 | 51.26 | 51.66 | 51.66 | +0.12 (+0.23%) | 1,216,500 |
16 May 2007 | USD | 51.55 | 51.82 | 51.35 | 51.54 | 51.54 | +0.33 (+0.64%) | 1,348,700 |
15 May 2007 | USD | 51.41 | 51.87 | 50.9 | 51.21 | 51.21 | +0.19 (+0.37%) | 2,294,600 |
14 May 2007 | USD | 51.15 | 51.5 | 50.91 | 51.02 | 51.02 | +0.12 (+0.24%) | 1,231,900 |
11 May 2007 | USD | 50.65 | 51.25 | 50.65 | 50.9 | 50.9 | +0.44 (+0.87%) | 1,763,800 |
10 May 2007 | USD | 51.3 | 51.47 | 50.46 | 50.46 | 50.46 | -0.9 (-1.75%) | 1,443,600 |
9 May 2007 | USD | 51.5 | 51.95 | 51.04 | 51.36 | 51.36 | -0.13 (-0.25%) | 1,168,477 |
8 May 2007 | USD | 51.57 | 51.62 | 51.23 | 51.49 | 51.49 | -0.11 (-0.21%) | 1,021,200 |
7 May 2007 | USD | 51.41 | 51.83 | 51.37 | 51.6 | 51.6 | +0.34 (+0.66%) | 690,065 |
4 May 2007 | USD | 51.4 | 51.6 | 51.1 | 51.26 | 51.26 | -0.02 (-0.04%) | 889,500 |
3 May 2007 | USD | 51.58 | 51.76 | 51 | 51.28 | 51.28 | -0.33 (-0.64%) | 1,456,834 |
2 May 2007 | USD | 51.23 | 51.73 | 51.11 | 51.61 | 51.61 | +0.32 (+0.62%) | 1,029,310 |
1 May 2007 | USD | 50.7 | 51.34 | 50.4 | 51.29 | 51.29 | +0.69 (+1.36%) | 1,211,761 |
30 Apr 2007 | USD | 51.14 | 51.32 | 50.58 | 50.6 | 50.6 | -0.53 (-1.04%) | 1,276,382 |
27 Apr 2007 | USD | 51.52 | 51.52 | 50.92 | 51.13 | 51.13 | -0.42 (-0.81%) | 855,031 |