Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2007 | USD | 28.69 | 29.16 | 28.68 | 29.14 | 29.14 | +0.31 (+1.08%) | 311,800 |
29 May 2007 | USD | 29.03 | 29.05 | 28.7 | 28.83 | 28.83 | -0.15 (-0.52%) | 512,900 |
28 May 2007 | USD | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 29.08 | 29.18 | 28.68 | 28.98 | 28.98 | -0.1 (-0.34%) | 201,000 |
24 May 2007 | USD | 30.2 | 30.21 | 29.02 | 29.08 | 29.08 | -1.1 (-3.64%) | 347,800 |
23 May 2007 | USD | 31 | 31.2 | 30.15 | 30.18 | 30.18 | -0.85 (-2.74%) | 431,100 |
22 May 2007 | USD | 30.2 | 31.25 | 30.02 | 31.03 | 31.03 | +0.83 (+2.75%) | 590,900 |
21 May 2007 | USD | 30.01 | 30.26 | 29.9 | 30.2 | 30.2 | +0.17 (+0.57%) | 394,800 |
18 May 2007 | USD | 29.84 | 30.05 | 29.76 | 30.03 | 30.03 | +0.17 (+0.57%) | 221,200 |
17 May 2007 | USD | 29.9 | 30.09 | 29.71 | 29.86 | 29.86 | -0.27 (-0.90%) | 285,800 |
16 May 2007 | USD | 29.7 | 30.15 | 29.61 | 30.13 | 30.13 | +0.43 (+1.45%) | 416,800 |
15 May 2007 | USD | 30.05 | 30.07 | 29.64 | 29.7 | 29.7 | -0.27 (-0.90%) | 470,600 |
14 May 2007 | USD | 29.87 | 30 | 29.75 | 29.97 | 29.97 | +0.07 (+0.23%) | 214,700 |
11 May 2007 | USD | 30.05 | 30.05 | 29.81 | 29.9 | 29.9 | 0.0 (0.0%) | 218,900 |
10 May 2007 | USD | 29.88 | 29.99 | 29.69 | 29.9 | 29.9 | -0.05 (-0.17%) | 292,500 |
9 May 2007 | USD | 30 | 30.06 | 29.87 | 29.95 | 29.95 | -0.05 (-0.17%) | 293,800 |
8 May 2007 | USD | 29.99 | 30.12 | 29.91 | 30 | 30 | 0.0 (0.0%) | 421,700 |
7 May 2007 | USD | 29.33 | 30.11 | 29.31 | 30 | 30 | +0.55 (+1.87%) | 483,000 |
4 May 2007 | USD | 29.3 | 29.78 | 29.25 | 29.45 | 29.45 | -0.23 (-0.77%) | 176,200 |
3 May 2007 | USD | 29.7 | 29.89 | 29.63 | 29.68 | 29.68 | +0.11 (+0.37%) | 303,600 |
2 May 2007 | USD | 29.34 | 29.68 | 29.26 | 29.57 | 29.57 | +0.31 (+1.06%) | 306,000 |
1 May 2007 | USD | 28.98 | 29.3 | 28.87 | 29.26 | 29.26 | +0.28 (+0.97%) | 268,000 |
30 Apr 2007 | USD | 28.89 | 29.06 | 28.7 | 28.98 | 28.98 | +0.34 (+1.19%) | 728,600 |
27 Apr 2007 | USD | 28.77 | 29.15 | 28.55 | 28.64 | 28.64 | -0.08 (-0.28%) | 215,600 |
26 Apr 2007 | USD | 29.03 | 29.09 | 28.68 | 28.72 | 28.72 | -0.33 (-1.14%) | 338,400 |
25 Apr 2007 | USD | 29.06 | 29.26 | 29 | 29.05 | 29.05 | -0.09 (-0.31%) | 699,000 |
24 Apr 2007 | USD | 29.01 | 29.14 | 28.75 | 29.14 | 29.14 | +0.15 (+0.52%) | 314,800 |
23 Apr 2007 | USD | 29.43 | 29.6 | 28.99 | 28.99 | 28.99 | -0.34 (-1.16%) | 225,900 |
20 Apr 2007 | USD | 29.43 | 29.65 | 29.21 | 29.33 | 29.33 | +0.2 (+0.69%) | 204,100 |
19 Apr 2007 | USD | 29 | 29.19 | 28.96 | 29.13 | 29.13 | +0.12 (+0.41%) | 482,700 |