Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2007 | USD | 63.76 | 65.24 | 63.5 | 64.87 | 64.87 | +1.08 (+1.69%) | 200,200 |
1 May 2007 | USD | 63.81 | 64.09 | 63.01 | 63.79 | 63.79 | -0.02 (-0.03%) | 134,500 |
30 Apr 2007 | USD | 64.62 | 64.77 | 63.65 | 63.81 | 63.81 | -1.2 (-1.85%) | 190,900 |
27 Apr 2007 | USD | 64.83 | 65.01 | 64.1101 | 65.01 | 65.01 | 0.0 (0.0%) | 153,200 |
26 Apr 2007 | USD | 65.62 | 65.79 | 64.97 | 65.01 | 65.01 | -0.53 (-0.81%) | 148,600 |
25 Apr 2007 | USD | 65.16 | 65.75 | 64.4 | 65.54 | 65.54 | +0.77 (+1.19%) | 158,900 |
24 Apr 2007 | USD | 66.2 | 66.2 | 64.58 | 64.77 | 64.77 | -1.44 (-2.17%) | 161,000 |
23 Apr 2007 | USD | 66.81 | 67.52 | 65.97 | 66.21 | 66.21 | -0.85 (-1.27%) | 188,100 |
20 Apr 2007 | USD | 66.75 | 67.27 | 66.37 | 67.06 | 67.06 | +1.65 (+2.52%) | 185,100 |
19 Apr 2007 | USD | 65 | 65.44 | 64.06 | 65.41 | 65.41 | -0.27 (-0.41%) | 305,200 |
18 Apr 2007 | USD | 64.5 | 66.59 | 64 | 65.68 | 65.68 | -0.78 (-1.17%) | 422,700 |
17 Apr 2007 | USD | 66.95 | 67.25 | 65.94 | 66.46 | 66.46 | -0.47 (-0.70%) | 245,400 |
16 Apr 2007 | USD | 65.72 | 67.25 | 65.72 | 66.93 | 66.93 | +1.7 (+2.61%) | 145,900 |
13 Apr 2007 | USD | 63.75 | 66.22 | 63.75 | 65.23 | 65.23 | +1.64 (+2.58%) | 439,700 |
12 Apr 2007 | USD | 62.91 | 63.69 | 62.6 | 63.59 | 63.59 | +0.43 (+0.68%) | 229,500 |
11 Apr 2007 | USD | 63.65 | 63.65 | 62.72 | 63.16 | 63.16 | -0.4 (-0.63%) | 203,800 |
10 Apr 2007 | USD | 62.78 | 63.76 | 62.78 | 63.56 | 63.56 | +0.84 (+1.34%) | 152,100 |
9 Apr 2007 | USD | 62.69 | 62.73 | 61.81 | 62.72 | 62.72 | +0.13 (+0.21%) | 140,200 |
6 Apr 2007 | USD | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 61.76 | 62.59 | 61.56 | 62.59 | 62.59 | +0.93 (+1.51%) | 170,000 |
4 Apr 2007 | USD | 62.51 | 62.8 | 61.59 | 61.66 | 61.66 | -0.85 (-1.36%) | 178,900 |
3 Apr 2007 | USD | 62.24 | 63.07 | 61.88 | 62.51 | 62.51 | +0.63 (+1.02%) | 187,000 |
2 Apr 2007 | USD | 62 | 62.5 | 61.57 | 61.88 | 61.88 | -0.06 (-0.10%) | 198,200 |
30 Mar 2007 | USD | 61.08 | 62.27 | 61.02 | 61.94 | 61.94 | +1.02 (+1.67%) | 259,900 |
29 Mar 2007 | USD | 61.19 | 61.62 | 60.06 | 60.92 | 60.92 | +0.37 (+0.61%) | 210,300 |
28 Mar 2007 | USD | 61.79 | 62.09 | 60.3 | 60.55 | 60.55 | -2.07 (-3.31%) | 476,200 |
27 Mar 2007 | USD | 63.82 | 63.82 | 62.47 | 62.62 | 62.62 | -1.28 (-2.00%) | 277,900 |
26 Mar 2007 | USD | 64.57 | 64.71 | 62.87 | 63.9 | 63.9 | -0.77 (-1.19%) | 225,300 |
23 Mar 2007 | USD | 63.7 | 64.97 | 63.7 | 64.67 | 64.67 | +0.88 (+1.38%) | 88,900 |
22 Mar 2007 | USD | 64.82 | 64.85 | 63.67 | 63.79 | 63.79 | -0.88 (-1.36%) | 115,900 |