Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2007 | USD | 33.7 | 34.13 | 33.66 | 34.11 | 34.11 | +0.4 (+1.19%) | 46,500 |
7 Jun 2007 | USD | 34.28 | 34.37 | 33.7 | 33.71 | 33.71 | -1.02 (-2.94%) | 42,800 |
6 Jun 2007 | USD | 34.95 | 34.99 | 34.65 | 34.73 | 34.73 | -0.42 (-1.19%) | 41,300 |
5 Jun 2007 | USD | 35.48 | 35.5 | 35.11 | 35.15 | 35.15 | -0.08 (-0.23%) | 34,900 |
4 Jun 2007 | USD | 35.28 | 35.38 | 35.13 | 35.23 | 35.23 | +0.07 (+0.20%) | 48,300 |
1 Jun 2007 | USD | 35.08 | 35.31 | 35.02 | 35.16 | 35.16 | 0.0 (0.0%) | 46,100 |
31 May 2007 | USD | 35.1 | 35.42 | 35.04 | 35.16 | 35.16 | -0.19 (-0.54%) | 54,900 |
30 May 2007 | USD | 35.02 | 35.35 | 34.842 | 35.35 | 35.35 | +0.03 (+0.08%) | 61,400 |
29 May 2007 | USD | 35.52 | 35.61 | 35.14 | 35.32 | 35.32 | -0.02 (-0.06%) | 53,100 |
28 May 2007 | USD | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 34.99 | 35.34 | 34.92 | 35.34 | 35.34 | +0.11 (+0.31%) | 79,400 |
24 May 2007 | USD | 35.7 | 35.75 | 35.2 | 35.23 | 35.23 | -0.22 (-0.62%) | 70,600 |
23 May 2007 | USD | 35.47 | 35.54 | 35.24 | 35.45 | 35.45 | +0.42 (+1.20%) | 72,400 |
22 May 2007 | USD | 34.88 | 35.24 | 34.86 | 35.03 | 35.03 | +0.41 (+1.18%) | 52,500 |
21 May 2007 | USD | 34.7 | 34.85 | 34.57 | 34.62 | 34.62 | -0.18 (-0.52%) | 50,200 |
18 May 2007 | USD | 34.89 | 34.94 | 34.47 | 34.8 | 34.8 | +0.05 (+0.14%) | 50,000 |
17 May 2007 | USD | 34.51 | 34.87 | 34.51 | 34.75 | 34.75 | -0.1 (-0.29%) | 40,500 |
16 May 2007 | USD | 35.01 | 35.11 | 34.67 | 34.85 | 34.85 | +0.23 (+0.66%) | 59,600 |
15 May 2007 | USD | 34.51 | 34.89 | 34.41 | 34.62 | 34.62 | +0.03 (+0.09%) | 37,600 |
14 May 2007 | USD | 34.52 | 34.78 | 34.46 | 34.59 | 34.59 | +0.18 (+0.52%) | 44,300 |
11 May 2007 | USD | 34.23 | 34.45 | 34.19 | 34.41 | 34.41 | +0.31 (+0.91%) | 62,564 |
10 May 2007 | USD | 34.51 | 34.63 | 33.9 | 34.1 | 34.1 | -0.57 (-1.64%) | 42,300 |
9 May 2007 | USD | 34.7 | 34.84 | 34.56 | 34.67 | 34.67 | -0.4 (-1.14%) | 57,200 |
8 May 2007 | USD | 35 | 35.3 | 34.65 | 35.07 | 35.07 | -0.41 (-1.16%) | 47,900 |
7 May 2007 | USD | 35.33 | 35.54 | 35.33 | 35.48 | 35.48 | +0.23 (+0.65%) | 27,700 |
4 May 2007 | USD | 35.28 | 35.45 | 35.13 | 35.25 | 35.25 | +0.18 (+0.51%) | 46,600 |
3 May 2007 | USD | 35.01 | 35.21 | 34.97 | 35.07 | 35.07 | -0.13 (-0.37%) | 33,800 |
2 May 2007 | USD | 35.18 | 35.35 | 35.05 | 35.2 | 35.2 | +0.26 (+0.74%) | 41,400 |
1 May 2007 | USD | 35.19 | 35.34 | 34.64 | 34.94 | 34.94 | -0.25 (-0.71%) | 43,200 |
30 Apr 2007 | USD | 35.4 | 35.44 | 35.16 | 35.19 | 35.19 | -0.05 (-0.14%) | 24,400 |