Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2007 | USD | 50.77 | 51.57 | 50.26 | 51.51 | 51.51 | +0.39 (+0.76%) | 438,274 |
5 Jun 2007 | USD | 49.7 | 51.5 | 48.9 | 51.12 | 51.12 | +1.62 (+3.27%) | 698,694 |
4 Jun 2007 | USD | 49.22 | 50.17 | 49.22 | 49.5 | 49.5 | -0.07 (-0.14%) | 353,024 |
1 Jun 2007 | USD | 49.62 | 49.99 | 49.09 | 49.57 | 49.57 | +0.14 (+0.28%) | 294,530 |
31 May 2007 | USD | 49.5 | 49.63 | 49.05 | 49.43 | 49.43 | -0.09 (-0.18%) | 324,213 |
30 May 2007 | USD | 49.17 | 49.63 | 48 | 49.52 | 49.52 | +0.35 (+0.71%) | 461,528 |
29 May 2007 | USD | 48.17 | 49.25 | 47.95 | 49.17 | 49.17 | +1.13 (+2.35%) | 411,691 |
28 May 2007 | USD | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 47.23 | 48.09 | 47.0601 | 48.04 | 48.04 | +1.04 (+2.21%) | 290,898 |
24 May 2007 | USD | 47.66 | 48.4 | 46.5 | 47 | 47 | -0.61 (-1.28%) | 324,009 |
23 May 2007 | USD | 47.38 | 48.41 | 46.51 | 47.61 | 47.61 | +0.13 (+0.27%) | 554,346 |
22 May 2007 | USD | 46.5 | 47.63 | 45.9 | 47.48 | 47.48 | +0.97 (+2.09%) | 436,159 |
21 May 2007 | USD | 46.9 | 46.9 | 45.63 | 46.51 | 46.51 | -0.12 (-0.26%) | 614,068 |
18 May 2007 | USD | 47.14 | 47.23 | 46.13 | 46.63 | 46.63 | -0.28 (-0.60%) | 291,561 |
17 May 2007 | USD | 46.37 | 47.19 | 46.09 | 46.91 | 46.91 | +0.55 (+1.19%) | 471,494 |
16 May 2007 | USD | 45.79 | 46.37 | 45.3 | 46.36 | 46.36 | +0.69 (+1.51%) | 323,360 |
15 May 2007 | USD | 45.55 | 45.93 | 45 | 45.67 | 45.67 | +0.17 (+0.37%) | 328,969 |
14 May 2007 | USD | 45.25 | 45.62 | 45.14 | 45.5 | 45.5 | +0.02 (+0.04%) | 276,730 |
11 May 2007 | USD | 45.25 | 45.86 | 45.14 | 45.48 | 45.48 | +0.34 (+0.75%) | 240,461 |
10 May 2007 | USD | 46.6 | 46.6 | 44.94 | 45.14 | 45.14 | -1.49 (-3.20%) | 599,350 |
9 May 2007 | USD | 46.35 | 47.46 | 46.02 | 46.63 | 46.63 | -0.05 (-0.11%) | 542,154 |
8 May 2007 | USD | 46.06 | 46.89 | 45 | 46.68 | 46.68 | +0.64 (+1.39%) | 646,253 |
7 May 2007 | USD | 46.15 | 47.19 | 45.87 | 46.04 | 46.04 | -0.33 (-0.71%) | 327,069 |
4 May 2007 | USD | 48.1 | 48.16 | 46.1901 | 46.37 | 46.37 | -1.25 (-2.62%) | 559,106 |
3 May 2007 | USD | 47.71 | 49.9 | 47.35 | 47.62 | 47.62 | +0.07 (+0.15%) | 470,469 |
2 May 2007 | USD | 48.05 | 48.38 | 46.63 | 47.55 | 47.55 | -0.9 (-1.86%) | 723,514 |
1 May 2007 | USD | 51.47 | 52.25 | 47.53 | 48.45 | 48.45 | -1.31 (-2.63%) | 1,026,622 |
30 Apr 2007 | USD | 49.99 | 50.55 | 49.5 | 49.76 | 49.76 | -0.29 (-0.58%) | 474,047 |
27 Apr 2007 | USD | 50.77 | 50.77 | 49.83 | 50.05 | 50.05 | -0.72 (-1.42%) | 306,328 |
26 Apr 2007 | USD | 51.88 | 51.9475 | 50.51 | 50.77 | 50.77 | -1.025 (-1.98%) | 226,917 |