Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2007 | USD | 33.6 | 34.04 | 33.44 | 33.88 | 33.88 | +0.13 (+0.39%) | 37,500 |
17 Apr 2007 | USD | 34.55 | 34.6 | 33.71 | 33.75 | 33.75 | -0.73 (-2.12%) | 44,000 |
16 Apr 2007 | USD | 34.1 | 34.5 | 34.01 | 34.48 | 34.48 | +0.4 (+1.17%) | 40,900 |
13 Apr 2007 | USD | 33.26 | 34.08 | 33.14 | 34.08 | 34.08 | +0.81 (+2.43%) | 48,600 |
12 Apr 2007 | USD | 33.5 | 33.76 | 33.05 | 33.27 | 33.27 | -0.33 (-0.98%) | 67,500 |
11 Apr 2007 | USD | 33.98 | 34.17 | 33.18 | 33.6 | 33.6 | -0.26 (-0.77%) | 54,400 |
10 Apr 2007 | USD | 33.15 | 34.23 | 33.15 | 33.86 | 33.86 | +0.66 (+1.99%) | 56,700 |
9 Apr 2007 | USD | 34.05 | 34.23 | 33.2 | 33.2 | 33.2 | -0.75 (-2.21%) | 59,700 |
6 Apr 2007 | USD | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 34.5 | 34.56 | 33.77 | 33.95 | 33.95 | -0.49 (-1.42%) | 41,900 |
4 Apr 2007 | USD | 33.76 | 34.53 | 33.61 | 34.44 | 34.44 | +0.84 (+2.50%) | 76,300 |
3 Apr 2007 | USD | 33.2 | 34.08 | 33.2 | 33.6 | 33.6 | +0.52 (+1.57%) | 37,300 |
2 Apr 2007 | USD | 33.27 | 33.45 | 33.08 | 33.08 | 33.08 | -0.27 (-0.81%) | 46,100 |
30 Mar 2007 | USD | 33.63 | 33.63 | 32.78 | 33.35 | 33.35 | -0.19 (-0.57%) | 59,900 |
29 Mar 2007 | USD | 33.49 | 33.65 | 33.17 | 33.54 | 33.54 | +0.25 (+0.75%) | 71,600 |
28 Mar 2007 | USD | 33.95 | 34.32 | 33.1 | 33.29 | 33.29 | -0.81 (-2.38%) | 99,900 |
27 Mar 2007 | USD | 33.83 | 34.1 | 33.76 | 34.1 | 34.1 | +0.1 (+0.29%) | 21,700 |
26 Mar 2007 | USD | 34 | 34.41 | 33.61 | 34 | 34 | +0.02 (+0.06%) | 56,300 |
23 Mar 2007 | USD | 34.5 | 34.5 | 33.93 | 33.98 | 33.98 | -0.44 (-1.28%) | 36,100 |
22 Mar 2007 | USD | 34.56 | 34.7 | 34.35 | 34.42 | 34.42 | -0.14 (-0.41%) | 50,100 |
21 Mar 2007 | USD | 34.43 | 34.61 | 34.2 | 34.56 | 34.56 | +0.13 (+0.38%) | 58,200 |
20 Mar 2007 | USD | 34.2 | 34.53 | 34.15 | 34.43 | 34.43 | +0.32 (+0.94%) | 43,700 |
19 Mar 2007 | USD | 33.51 | 34.23 | 33.51 | 34.11 | 34.11 | +0.71 (+2.13%) | 55,500 |
16 Mar 2007 | USD | 34.61 | 34.61 | 33.29 | 33.4 | 33.4 | -1.2 (-3.47%) | 98,100 |
15 Mar 2007 | USD | 33.97 | 34.7 | 33.9 | 34.6 | 34.6 | +0.7 (+2.06%) | 93,700 |
14 Mar 2007 | USD | 33.26 | 34.1 | 33.06 | 33.9 | 33.9 | +0.64 (+1.92%) | 211,700 |
13 Mar 2007 | USD | 33.75 | 33.75 | 32.9 | 33.26 | 33.26 | -0.34 (-1.01%) | 117,900 |
12 Mar 2007 | USD | 33.05 | 33.8 | 33.03 | 33.6 | 33.6 | +0.48 (+1.45%) | 60,600 |
9 Mar 2007 | USD | 32.5 | 33.19 | 32.5 | 33.12 | 33.12 | +0.84 (+2.60%) | 106,600 |
8 Mar 2007 | USD | 32.4 | 32.87 | 31.93 | 32.28 | 32.28 | +0.04 (+0.12%) | 71,500 |