Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | USD | 54.57 | 55.73 | 54.24 | 54.45 | 54.45 | -0.31 (-0.57%) | 1,098,800 |
6 Jun 2007 | USD | 55.77 | 55.77 | 54.19 | 54.76 | 54.76 | -1.17 (-2.09%) | 725,005 |
5 Jun 2007 | USD | 57.01 | 57.03 | 55.88 | 55.93 | 55.93 | -1.29 (-2.25%) | 711,343 |
4 Jun 2007 | USD | 57.5 | 57.77 | 56.49 | 57.22 | 57.22 | -0.58 (-1.00%) | 876,776 |
1 Jun 2007 | USD | 56.83 | 57.89 | 56.66 | 57.8 | 57.8 | +1.34 (+2.37%) | 865,358 |
31 May 2007 | USD | 55.47 | 56.93 | 55.47 | 56.46 | 56.46 | +1.21 (+2.19%) | 822,327 |
30 May 2007 | USD | 54.37 | 55.74 | 54.37 | 55.25 | 55.25 | +0.44 (+0.80%) | 898,498 |
29 May 2007 | USD | 55.4 | 55.46 | 54.15 | 54.81 | 54.81 | -0.37 (-0.67%) | 668,615 |
28 May 2007 | USD | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 54.36 | 55.32 | 54.3 | 55.18 | 55.18 | +0.7 (+1.28%) | 695,054 |
24 May 2007 | USD | 53.83 | 55.88 | 53.83 | 54.48 | 54.48 | +0.6 (+1.11%) | 769,199 |
23 May 2007 | USD | 54.44 | 55.33 | 53.76 | 53.88 | 53.88 | -0.41 (-0.76%) | 701,198 |
22 May 2007 | USD | 53.99 | 56.85 | 53.5 | 54.29 | 54.29 | +1.95 (+3.73%) | 2,085,478 |
21 May 2007 | USD | 51.3 | 52.66 | 51.12 | 52.34 | 52.34 | +1.14 (+2.23%) | 761,829 |
18 May 2007 | USD | 50.64 | 51.47 | 50.32 | 51.2 | 51.2 | +0.59 (+1.17%) | 506,457 |
17 May 2007 | USD | 50.03 | 51.31 | 49.71 | 50.61 | 50.61 | +0.35 (+0.70%) | 736,264 |
16 May 2007 | USD | 50.25 | 50.37 | 49.56 | 50.26 | 50.26 | +0.35 (+0.70%) | 574,678 |
15 May 2007 | USD | 50.4 | 50.99 | 49.89 | 49.91 | 49.91 | -0.43 (-0.85%) | 766,801 |
14 May 2007 | USD | 51.05 | 51.44 | 50.17 | 50.34 | 50.34 | -1.09 (-2.12%) | 679,043 |
11 May 2007 | USD | 51.62 | 52.58 | 51.03 | 51.43 | 51.43 | -0.66 (-1.27%) | 1,047,562 |
10 May 2007 | USD | 51.75 | 53.64 | 51.38 | 52.09 | 52.09 | -1.37 (-2.56%) | 1,604,799 |
9 May 2007 | USD | 52.53 | 53.71 | 52.53 | 53.46 | 53.46 | +0.48 (+0.91%) | 625,040 |
8 May 2007 | USD | 52.92 | 53.3 | 52.79 | 52.98 | 52.98 | -0.29 (-0.54%) | 893,852 |
7 May 2007 | USD | 54.05 | 54.14 | 53.19 | 53.27 | 53.27 | -0.64 (-1.19%) | 506,546 |
4 May 2007 | USD | 53.61 | 54.23 | 53.09 | 53.91 | 53.91 | +0.17 (+0.32%) | 507,813 |
3 May 2007 | USD | 54.87 | 54.9 | 53.42 | 53.74 | 53.74 | -1.26 (-2.29%) | 756,063 |
2 May 2007 | USD | 53.06 | 55.2 | 52.55 | 55 | 55 | +1.86 (+3.50%) | 1,171,186 |
1 May 2007 | USD | 52.76 | 55.5 | 52.53 | 53.14 | 53.14 | +0.27 (+0.51%) | 839,143 |
30 Apr 2007 | USD | 52.51 | 53.36 | 52.47 | 52.87 | 52.87 | +0.26 (+0.49%) | 997,736 |
27 Apr 2007 | USD | 52.67 | 52.96 | 52.37 | 52.61 | 52.61 | -0.42 (-0.79%) | 517,130 |