Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2007 | USD | 26.62 | 26.84 | 26.07 | 26.6 | 239.4 | -0.3 (-1.12%) | 327,045 |
5 Jun 2007 | USD | 27.23 | 27.24 | 26.23 | 26.9 | 242.1 | -0.35 (-1.28%) | 495,012 |
4 Jun 2007 | USD | 27.49 | 27.82 | 26.66 | 27.25 | 245.25 | -0.59 (-2.12%) | 568,569 |
1 Jun 2007 | USD | 27.08 | 27.98 | 25.9 | 27.84 | 250.56 | +0.79 (+2.92%) | 593,905 |
31 May 2007 | USD | 25.24 | 27.28 | 24.73 | 27.05 | 243.45 | +1.71 (+6.75%) | 708,227 |
30 May 2007 | USD | 24.27 | 25.55 | 24.2 | 25.34 | 228.06 | +0.45 (+1.81%) | 288,505 |
29 May 2007 | USD | 24.55 | 25.49 | 24.51 | 24.89 | 224.01 | +0.25 (+1.01%) | 274,125 |
28 May 2007 | USD | 24.64 | 24.64 | 24.64 | 24.64 | 221.76 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 23.64 | 25.33 | 23.64 | 24.64 | 221.76 | +0.92 (+3.88%) | 574,305 |
24 May 2007 | USD | 23.74 | 24.5 | 23.19 | 23.72 | 213.48 | +0.05 (+0.21%) | 426,332 |
23 May 2007 | USD | 22.92 | 23.88 | 22.71 | 23.67 | 213.03 | +0.8 (+3.50%) | 1,713,176 |
22 May 2007 | USD | 22.5 | 23.25 | 22.5 | 22.87 | 205.83 | +0.27 (+1.19%) | 313,855 |
21 May 2007 | USD | 22.13 | 22.65 | 21.85 | 22.6 | 203.4 | +0.41 (+1.85%) | 338,019 |
18 May 2007 | USD | 21.95 | 22.41 | 21.6625 | 22.19 | 199.71 | +0.34 (+1.56%) | 185,267 |
17 May 2007 | USD | 22.17 | 22.38 | 21.65 | 21.85 | 196.65 | -0.3 (-1.35%) | 134,062 |
16 May 2007 | USD | 22.28 | 22.43 | 21.72 | 22.15 | 199.35 | -0.1 (-0.45%) | 213,091 |
15 May 2007 | USD | 22.6 | 23 | 22.1 | 22.25 | 200.25 | -0.25 (-1.11%) | 259,963 |
14 May 2007 | USD | 23.38 | 23.53 | 22.25 | 22.5 | 202.5 | -0.85 (-3.64%) | 235,991 |
11 May 2007 | USD | 23.6 | 23.96 | 23.16 | 23.35 | 210.15 | +0.06 (+0.26%) | 125,982 |
10 May 2007 | USD | 23.92 | 23.97 | 23.15 | 23.29 | 209.61 | -0.61 (-2.55%) | 155,648 |
9 May 2007 | USD | 24.47 | 24.508 | 23.31 | 23.9 | 215.1 | -0.56 (-2.29%) | 223,899 |
8 May 2007 | USD | 23.45 | 25 | 22.98 | 24.46 | 220.14 | +1.03 (+4.40%) | 377,147 |
7 May 2007 | USD | 22.98 | 23.75 | 22.87 | 23.43 | 210.87 | +0.48 (+2.09%) | 186,611 |
4 May 2007 | USD | 22.98 | 23.8 | 22.74 | 22.95 | 206.55 | -0.02 (-0.09%) | 240,989 |
3 May 2007 | USD | 23.1 | 23.38 | 22.76 | 22.97 | 206.73 | -0.07 (-0.30%) | 249,185 |
2 May 2007 | USD | 22.27 | 23.6 | 22.16 | 23.04 | 207.36 | +0.54 (+2.40%) | 374,318 |
1 May 2007 | USD | 22.1 | 23.7 | 21.8 | 22.5 | 202.5 | +0.06 (+0.27%) | 1,023,631 |
30 Apr 2007 | USD | 22.73 | 23.71 | 22.31 | 22.44 | 201.96 | -0.06 (-0.27%) | 1,560,186 |
27 Apr 2007 | USD | 22.13 | 24.24 | 20.58 | 22.5001 | 202.5009 | +3.84 (+20.58%) | 1,871,100 |
26 Apr 2007 | USD | 18.18 | 18.78 | 18.15 | 18.66 | 167.94 | +0.6 (+3.32%) | 321,712 |