Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | USD | 71.2 | 71.65 | 70.87 | 70.87 | 14.174 | -1.64 (-2.26%) | 10,000 |
6 Jun 2007 | USD | 73.31 | 73.31 | 72.15 | 72.51 | 14.502 | -2.34 (-3.13%) | 13,200 |
5 Jun 2007 | USD | 75.38 | 75.7 | 74.83 | 74.85 | 14.97 | -0.62 (-0.82%) | 9,600 |
4 Jun 2007 | USD | 75.09 | 75.77 | 75 | 75.47 | 15.094 | -0.11 (-0.15%) | 9,200 |
1 Jun 2007 | USD | 75.25 | 75.86 | 75.25 | 75.58 | 15.116 | -0.04 (-0.05%) | 8,300 |
31 May 2007 | USD | 75.84 | 76.09 | 75.36 | 75.62 | 15.124 | +0.99 (+1.33%) | 18,300 |
30 May 2007 | USD | 74.34 | 74.64 | 74.06 | 74.63 | 14.926 | -0.14 (-0.19%) | 29,000 |
29 May 2007 | USD | 75.61 | 75.68 | 74.65 | 74.77 | 14.954 | +0.02 (+0.03%) | 12,700 |
28 May 2007 | USD | 74.75 | 74.75 | 74.75 | 74.75 | 14.95 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 74.22 | 75.02 | 74.11 | 74.75 | 14.95 | +0.88 (+1.19%) | 8,800 |
24 May 2007 | USD | 75.25 | 75.25 | 73.87 | 73.87 | 14.774 | -0.987 (-1.32%) | 23,100 |
23 May 2007 | USD | 76.04 | 76.08 | 73.55 | 74.8574 | 14.9715 | -2.343 (-3.03%) | 21,900 |
22 May 2007 | USD | 77.18 | 77.5 | 77.05 | 77.2 | 15.44 | +0.08 (+0.10%) | 2,600 |
21 May 2007 | USD | 77.4 | 77.61 | 77.1 | 77.12 | 15.424 | -1.5 (-1.91%) | 41,200 |
18 May 2007 | USD | 78.27 | 78.63 | 78.27 | 78.62 | 15.724 | +1.14 (+1.47%) | 10,600 |
17 May 2007 | USD | 77.6 | 77.96 | 77.43 | 77.48 | 15.496 | -0.92 (-1.17%) | 24,400 |
16 May 2007 | USD | 77.99 | 78.63 | 77.81 | 78.4001 | 15.68 | +0.2 (+0.26%) | 5,100 |
15 May 2007 | USD | 77.81 | 78.78 | 77.67 | 78.2 | 15.64 | -0.28 (-0.36%) | 12,500 |
14 May 2007 | USD | 78.33 | 78.63 | 78.08 | 78.48 | 15.696 | -0.01 (-0.01%) | 19,100 |
11 May 2007 | USD | 77.75 | 78.4999 | 77.57 | 78.49 | 15.698 | +0.59 (+0.76%) | 221,800 |
10 May 2007 | USD | 78.23 | 78.43 | 77.75 | 77.9 | 15.58 | -0.62 (-0.79%) | 12,500 |
9 May 2007 | USD | 77.81 | 78.52 | 77.62 | 78.52 | 15.704 | +0.84 (+1.08%) | 10,000 |
8 May 2007 | USD | 77.71 | 77.76 | 77.21 | 77.68 | 15.536 | -1.27 (-1.61%) | 10,000 |
7 May 2007 | USD | 78.44 | 79.13 | 78.3 | 78.95 | 15.79 | -0.56 (-0.70%) | 10,900 |
4 May 2007 | USD | 78.89 | 79.56 | 78.89 | 79.51 | 15.902 | +0.92 (+1.17%) | 6,000 |
3 May 2007 | USD | 78.65 | 79.06 | 78.25 | 78.59 | 15.718 | -0.64 (-0.81%) | 9,600 |
2 May 2007 | USD | 79.03 | 79.68 | 78.89 | 79.23 | 15.846 | +0.23 (+0.29%) | 26,100 |
1 May 2007 | USD | 79.05 | 79.64 | 78.73 | 79 | 15.8 | -0.21 (-0.27%) | 62,300 |
30 Apr 2007 | USD | 80.39 | 80.4 | 79.11 | 79.21 | 15.842 | -1.41 (-1.75%) | 107,900 |
27 Apr 2007 | USD | 79.02 | 80.73 | 78.3 | 80.62 | 16.124 | +1.74 (+2.21%) | 97,100 |