Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2007 | USD | 78 | 78.92 | 77.5642 | 78.88 | 15.776 | +3.34 (+4.42%) | 45,000 |
25 Apr 2007 | USD | 75.8 | 76 | 74.65 | 75.54 | 15.108 | -0.46 (-0.61%) | 18,000 |
24 Apr 2007 | USD | 76.16 | 76.44 | 75.96 | 76 | 15.2 | -0.55 (-0.72%) | 13,300 |
23 Apr 2007 | USD | 76.04 | 76.79 | 76.04 | 76.55 | 15.31 | +0.39 (+0.51%) | 16,900 |
20 Apr 2007 | USD | 76.05 | 76.23 | 75.57 | 76.16 | 15.232 | +0.16 (+0.21%) | 8,100 |
19 Apr 2007 | USD | 75.95 | 76.04 | 75.76 | 76 | 15.2 | -0.29 (-0.38%) | 8,400 |
18 Apr 2007 | USD | 76.28 | 76.63 | 75.99 | 76.29 | 15.258 | -0.61 (-0.79%) | 7,100 |
17 Apr 2007 | USD | 77 | 77.1 | 76.66 | 76.9 | 15.38 | +0.69 (+0.91%) | 8,500 |
16 Apr 2007 | USD | 76.2 | 76.5 | 75.53 | 76.21 | 15.242 | +0.21 (+0.28%) | 14,900 |
13 Apr 2007 | USD | 75.9 | 76 | 75.7 | 76 | 15.2 | +0.16 (+0.21%) | 7,100 |
12 Apr 2007 | USD | 74.8 | 75.9 | 74.79 | 75.84 | 15.168 | +0.68 (+0.90%) | 15,400 |
11 Apr 2007 | USD | 75.67 | 75.94 | 75.08 | 75.16 | 15.032 | +0.15 (+0.20%) | 14,600 |
10 Apr 2007 | USD | 74.56 | 75.1 | 74.51 | 75.01 | 15.002 | +1.01 (+1.36%) | 28,100 |
9 Apr 2007 | USD | 73.6 | 74.0299 | 73.6 | 74 | 14.8 | -0.19 (-0.26%) | 5,100 |
6 Apr 2007 | USD | 74.19 | 74.19 | 74.19 | 74.19 | 14.838 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 73.85 | 74.19 | 73.81 | 74.19 | 14.838 | +0.73 (+0.99%) | 14,300 |
4 Apr 2007 | USD | 73.33 | 73.77 | 73.15 | 73.46 | 14.692 | +0.21 (+0.29%) | 23,500 |
3 Apr 2007 | USD | 73.42 | 73.64 | 73.25 | 73.25 | 14.65 | -0.51 (-0.69%) | 2,200 |
2 Apr 2007 | USD | 73.46 | 73.76 | 73.16 | 73.76 | 14.752 | +0.29 (+0.39%) | 3,200 |
30 Mar 2007 | USD | 72.65 | 73.55 | 72.58 | 73.47 | 14.694 | +0.02 (+0.03%) | 6,500 |
29 Mar 2007 | USD | 73.45 | 73.77 | 72.99 | 73.45 | 14.69 | +1.43 (+1.99%) | 15,500 |
28 Mar 2007 | USD | 71.66 | 72.39 | 71.62 | 72.02 | 14.404 | +0.32 (+0.45%) | 7,500 |
27 Mar 2007 | USD | 71.91 | 72.25 | 71.06 | 71.7 | 14.34 | -1.71 (-2.33%) | 20,400 |
26 Mar 2007 | USD | 73.04 | 73.41 | 72.94 | 73.41 | 14.682 | -0.07 (-0.10%) | 19,800 |
23 Mar 2007 | USD | 73.25 | 73.57 | 72.47 | 73.48 | 14.696 | -0.62 (-0.84%) | 30,700 |
22 Mar 2007 | USD | 73.98 | 74.15 | 73.58 | 74.1 | 14.82 | -0.39 (-0.52%) | 22,800 |
21 Mar 2007 | USD | 72.5 | 74.69 | 72.44 | 74.49 | 14.898 | +2.27 (+3.14%) | 48,700 |
20 Mar 2007 | USD | 71.76 | 72.39 | 71.71 | 72.22 | 14.444 | +0.82 (+1.15%) | 15,100 |
19 Mar 2007 | USD | 70.92 | 71.52 | 70.8 | 71.4 | 14.28 | +1.79 (+2.57%) | 10,400 |
16 Mar 2007 | USD | 70.03 | 70.33 | 69.6 | 69.61 | 13.922 | 0.0 (0.0%) | 9,300 |