Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2007 | USD | 63.63 | 64.17 | 63.56 | 64.17 | 64.17 | +0.79 (+1.25%) | 12,100 |
12 Jun 2007 | USD | 63.96 | 64.1 | 63.36 | 63.38 | 63.38 | -0.82 (-1.28%) | 20,600 |
11 Jun 2007 | USD | 64.05 | 64.34 | 63.89 | 64.2 | 64.2 | +0.142 (+0.22%) | 6,900 |
8 Jun 2007 | USD | 63.5 | 64.0575 | 63.4416 | 64.0575 | 64.0575 | +0.557 (+0.88%) | 14,100 |
7 Jun 2007 | USD | 64.55 | 64.55 | 63.5 | 63.5 | 63.5 | -1.3 (-2.01%) | 23,500 |
6 Jun 2007 | USD | 65.05 | 65.05 | 64.6 | 64.8 | 64.8 | -0.54 (-0.83%) | 20,600 |
5 Jun 2007 | USD | 65.7 | 65.7 | 65.1899 | 65.34 | 65.34 | -0.43 (-0.65%) | 13,100 |
4 Jun 2007 | USD | 65.75 | 65.8099 | 65.541 | 65.77 | 65.77 | -0.12 (-0.18%) | 10,100 |
1 Jun 2007 | USD | 65.85 | 65.9501 | 65.54 | 65.89 | 65.89 | +0.38 (+0.58%) | 27,100 |
31 May 2007 | USD | 65.79 | 65.89 | 65.38 | 65.51 | 65.51 | -0.09 (-0.14%) | 3,300 |
30 May 2007 | USD | 65 | 65.6 | 65 | 65.6 | 65.6 | +0.25 (+0.38%) | 13,200 |
29 May 2007 | USD | 65.24 | 65.54 | 65.16 | 65.35 | 65.35 | +0.2 (+0.31%) | 14,700 |
28 May 2007 | USD | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 65.18 | 65.229 | 64.8999 | 65.15 | 65.15 | +0.26 (+0.40%) | 22,600 |
24 May 2007 | USD | 65.47 | 65.7 | 64.89 | 64.89 | 64.89 | -0.69 (-1.05%) | 40,400 |
23 May 2007 | USD | 65.97 | 66.02 | 65.58 | 65.58 | 65.58 | -0.29 (-0.44%) | 13,100 |
22 May 2007 | USD | 65.71 | 66 | 65.61 | 65.87 | 65.87 | +0.12 (+0.18%) | 11,000 |
21 May 2007 | USD | 65.59 | 65.85 | 65.55 | 65.75 | 65.75 | +0.19 (+0.29%) | 9,400 |
18 May 2007 | USD | 65.55 | 65.65 | 65.4101 | 65.5601 | 65.5601 | +0.2 (+0.31%) | 5,000 |
17 May 2007 | USD | 65.35 | 65.45 | 65.17 | 65.36 | 65.36 | -0.24 (-0.37%) | 6,000 |
16 May 2007 | USD | 65.22 | 65.6 | 65.08 | 65.6 | 65.6 | +0.67 (+1.03%) | 13,100 |
15 May 2007 | USD | 65.21 | 65.5425 | 64.9 | 64.93 | 64.93 | -0.17 (-0.26%) | 13,300 |
14 May 2007 | USD | 65.27 | 65.32 | 64.9 | 65.1 | 65.1 | -0.07 (-0.11%) | 11,800 |
11 May 2007 | USD | 64.9 | 65.17 | 64.9 | 65.17 | 65.17 | +0.42 (+0.65%) | 28,900 |
10 May 2007 | USD | 65.26 | 65.3199 | 64.68 | 64.75 | 64.75 | -0.74 (-1.13%) | 10,600 |
9 May 2007 | USD | 65.23 | 65.6299 | 65.14 | 65.49 | 65.49 | +0.16 (+0.24%) | 15,100 |
8 May 2007 | USD | 65.26 | 65.3399 | 65.04 | 65.33 | 65.33 | -0.06 (-0.09%) | 13,800 |
7 May 2007 | USD | 65.2 | 65.49 | 65.2 | 65.39 | 65.39 | +0.44 (+0.68%) | 19,600 |
4 May 2007 | USD | 64.95 | 65.0999 | 64.8 | 64.95 | 64.95 | +0.15 (+0.23%) | 31,300 |
3 May 2007 | USD | 64.83 | 64.93 | 64.69 | 64.8 | 64.8 | +0.23 (+0.36%) | 18,600 |