Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2007 | USD | 53.91 | 54.156 | 53.81 | 54.156 | 18.052 | +0.466 (+0.87%) | 30,400 |
10 May 2007 | USD | 54.1 | 54.16 | 53.68 | 53.69 | 17.8967 | -0.61 (-1.12%) | 47,700 |
9 May 2007 | USD | 53.96 | 54.36 | 53.96 | 54.3 | 18.1 | +0.3 (+0.56%) | 32,100 |
8 May 2007 | USD | 53.84 | 54.03 | 53.74 | 54 | 18 | -0.05 (-0.09%) | 44,500 |
7 May 2007 | USD | 54.06 | 54.11 | 54 | 54.05 | 18.0167 | +0.15 (+0.28%) | 38,600 |
4 May 2007 | USD | 53.91 | 54.08 | 53.79 | 53.9 | 17.9667 | -0.02 (-0.04%) | 26,700 |
3 May 2007 | USD | 53.8 | 54.016 | 53.74 | 53.92 | 17.9733 | +0.2 (+0.37%) | 26,100 |
2 May 2007 | USD | 53.4 | 53.8699 | 53.4 | 53.72 | 17.9067 | +0.31 (+0.58%) | 33,200 |
1 May 2007 | USD | 53.25 | 53.48 | 53.1 | 53.41 | 17.8033 | +0.09 (+0.17%) | 46,000 |
30 Apr 2007 | USD | 53.81 | 53.9168 | 53.32 | 53.32 | 17.7733 | -0.49 (-0.91%) | 38,900 |
27 Apr 2007 | USD | 53.68 | 53.91 | 53.55 | 53.81 | 17.9367 | -0.05 (-0.09%) | 45,100 |
26 Apr 2007 | USD | 53.95 | 53.9516 | 53.75 | 53.86 | 17.9533 | -0.05 (-0.09%) | 27,800 |
25 Apr 2007 | USD | 53.74 | 54.01 | 53.5301 | 53.91 | 17.97 | +0.55 (+1.03%) | 39,400 |
24 Apr 2007 | USD | 53.4 | 53.47 | 53.14 | 53.36 | 17.7867 | -0.01 (-0.02%) | 39,500 |
23 Apr 2007 | USD | 53.32 | 53.56 | 53.32 | 53.37 | 17.79 | 0.0 (0.0%) | 34,000 |
20 Apr 2007 | USD | 53.22 | 53.37 | 53.18 | 53.37 | 17.79 | +0.55 (+1.04%) | 90,300 |
19 Apr 2007 | USD | 52.68 | 53 | 52.68 | 52.82 | 17.6067 | -0.16 (-0.30%) | 33,700 |
18 Apr 2007 | USD | 52.82 | 53.12 | 52.82 | 52.98 | 17.66 | -0.1 (-0.19%) | 45,100 |
17 Apr 2007 | USD | 52.9 | 53.14 | 52.9 | 53.08 | 17.6933 | +0.21 (+0.40%) | 36,700 |
16 Apr 2007 | USD | 52.64 | 52.93 | 52.64 | 52.87 | 17.6233 | +0.39 (+0.74%) | 37,600 |
13 Apr 2007 | USD | 52.32 | 52.48 | 52.25 | 52.48 | 17.4933 | +0.11 (+0.21%) | 41,300 |
12 Apr 2007 | USD | 52.15 | 52.38 | 51.9 | 52.37 | 17.4567 | +0.3 (+0.58%) | 30,600 |
11 Apr 2007 | USD | 52.43 | 52.43 | 51.99 | 52.07 | 17.3567 | -0.29 (-0.55%) | 19,700 |
10 Apr 2007 | USD | 52.06 | 52.36 | 52.06 | 52.36 | 17.4533 | +0.3 (+0.58%) | 49,200 |
9 Apr 2007 | USD | 52.28 | 52.28 | 52.05 | 52.0601 | 17.3534 | -0.12 (-0.23%) | 76,900 |
6 Apr 2007 | USD | 52.18 | 52.18 | 52.18 | 52.18 | 17.3933 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 52.01 | 52.21 | 51.96 | 52.18 | 17.3933 | +0.18 (+0.35%) | 81,500 |
4 Apr 2007 | USD | 51.8 | 52 | 51.8 | 52 | 17.3333 | 0.0 (0.0%) | 77,600 |
3 Apr 2007 | USD | 51.5 | 52 | 51.5 | 52 | 17.3333 | +0.53 (+1.03%) | 87,100 |
2 Apr 2007 | USD | 51.44 | 51.5128 | 51.25 | 51.47 | 17.1567 | +0.28 (+0.55%) | 26,600 |