Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2007 | USD | 67.5 | 67.5 | 66.45 | 66.45 | 265.8 | -0.58 (-0.87%) | 40,200 |
29 May 2007 | USD | 67.37 | 67.37 | 66.85 | 67.03 | 268.12 | -0.59 (-0.87%) | 19,400 |
28 May 2007 | USD | 67.62 | 67.62 | 67.62 | 67.62 | 270.48 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 67.45 | 67.83 | 67.45 | 67.62 | 270.48 | -0.55 (-0.81%) | 24,000 |
24 May 2007 | USD | 67.3 | 68.2699 | 66.9 | 68.17 | 272.68 | +1.12 (+1.67%) | 48,800 |
23 May 2007 | USD | 66.61 | 67.05 | 66.2401 | 67.05 | 268.2 | +0.36 (+0.54%) | 19,900 |
22 May 2007 | USD | 67.18 | 67.34 | 66.57 | 66.69 | 266.76 | -0.478 (-0.71%) | 15,500 |
21 May 2007 | USD | 68.1 | 68.1 | 66.89 | 67.1682 | 268.6728 | -0.912 (-1.34%) | 28,300 |
18 May 2007 | USD | 68.55 | 68.7299 | 67.87 | 68.08 | 272.32 | -0.46 (-0.67%) | 42,500 |
17 May 2007 | USD | 68.4 | 68.79 | 68.4 | 68.54 | 274.16 | +0.29 (+0.42%) | 31,700 |
16 May 2007 | USD | 68.72 | 69.04 | 68.25 | 68.25 | 273 | -0.57 (-0.83%) | 29,100 |
15 May 2007 | USD | 68.14 | 68.82 | 67.61 | 68.82 | 275.28 | +0.73 (+1.07%) | 32,300 |
14 May 2007 | USD | 67.35 | 68.19 | 67.3 | 68.09 | 272.36 | +0.64 (+0.95%) | 17,400 |
11 May 2007 | USD | 67.98 | 68.04 | 67.37 | 67.45 | 269.8 | -0.89 (-1.30%) | 37,500 |
10 May 2007 | USD | 67.72 | 68.34 | 67.42 | 68.34 | 273.36 | +1.4 (+2.09%) | 29,900 |
9 May 2007 | USD | 67.7 | 67.7 | 66.81 | 66.94 | 267.76 | -0.47 (-0.70%) | 8,950 |
8 May 2007 | USD | 67.72 | 68.06 | 67.4 | 67.41 | 269.64 | +0.19 (+0.28%) | 16,400 |
7 May 2007 | USD | 67.08 | 67.31 | 66.89 | 67.22 | 268.88 | +0.12 (+0.18%) | 13,400 |
4 May 2007 | USD | 67.39 | 67.56 | 67.1 | 67.1 | 268.4 | -0.28 (-0.42%) | 10,000 |
3 May 2007 | USD | 67.6 | 67.6 | 67.24 | 67.38 | 269.52 | -0.03 (-0.04%) | 1,300 |
2 May 2007 | USD | 68.4 | 68.4 | 67.35 | 67.41 | 269.64 | -1.13 (-1.65%) | 10,600 |
1 May 2007 | USD | 68.46 | 69.1 | 68.45 | 68.54 | 274.16 | -0.04 (-0.06%) | 77,900 |
30 Apr 2007 | USD | 67.57 | 68.58 | 67.57 | 68.58 | 274.32 | +1.42 (+2.11%) | 1,900 |
27 Apr 2007 | USD | 67.26 | 67.42 | 67.1599 | 67.16 | 268.64 | +0.26 (+0.39%) | 3,200 |
26 Apr 2007 | USD | 67.2 | 67.5 | 66.9 | 66.9 | 267.6 | -0.13 (-0.19%) | 10,800 |
25 Apr 2007 | USD | 67.29 | 67.29 | 66.82 | 67.03 | 268.12 | -0.35 (-0.52%) | 9,100 |
24 Apr 2007 | USD | 67.33 | 67.8 | 67.24 | 67.38 | 269.52 | -0.05 (-0.07%) | 6,300 |
23 Apr 2007 | USD | 67.23 | 67.43 | 67.23 | 67.43 | 269.72 | +0.08 (+0.12%) | 2,300 |
20 Apr 2007 | USD | 67.25 | 67.65 | 67.21 | 67.35 | 269.4 | -0.78 (-1.14%) | 23,200 |
19 Apr 2007 | USD | 68.37 | 68.37 | 67.6999 | 68.13 | 272.52 | +0.73 (+1.08%) | 13,600 |