Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2007 | USD | 48.19 | 48.3 | 46.93 | 47.33 | 47.33 | -0.85 (-1.76%) | 72,600 |
11 Jun 2007 | USD | 47.26 | 48.39 | 47.2501 | 48.18 | 48.18 | +0.83 (+1.75%) | 112,520 |
8 Jun 2007 | USD | 47.1 | 47.42 | 46.7 | 47.35 | 47.35 | -0.2 (-0.42%) | 130,400 |
7 Jun 2007 | USD | 48.49 | 48.49 | 47.19 | 47.55 | 47.55 | -1.06 (-2.18%) | 149,200 |
6 Jun 2007 | USD | 48 | 48.61 | 48 | 48.61 | 48.61 | +0.27 (+0.56%) | 94,100 |
5 Jun 2007 | USD | 48.4 | 48.48 | 47.98 | 48.34 | 48.34 | -0.06 (-0.12%) | 44,200 |
4 Jun 2007 | USD | 48.61 | 49 | 48.4 | 48.4 | 48.4 | -0.06 (-0.12%) | 122,300 |
1 Jun 2007 | USD | 48.11 | 48.63 | 47.87 | 48.46 | 48.46 | -0.04 (-0.08%) | 107,000 |
31 May 2007 | USD | 48.48 | 48.5 | 47.51 | 48.5 | 48.5 | -0.12 (-0.25%) | 120,800 |
30 May 2007 | USD | 48 | 48.62 | 47.62 | 48.62 | 48.62 | +0.57 (+1.19%) | 81,100 |
29 May 2007 | USD | 47.25 | 48.05 | 46.99 | 48.05 | 48.05 | +1.29 (+2.76%) | 101,350 |
28 May 2007 | USD | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 46.82 | 46.9 | 46.41 | 46.76 | 46.76 | +0.02 (+0.04%) | 58,200 |
24 May 2007 | USD | 48.06 | 48.17 | 46.74 | 46.74 | 46.74 | -1.57 (-3.25%) | 116,100 |
23 May 2007 | USD | 47.83 | 48.44 | 47.83 | 48.31 | 48.31 | +0.44 (+0.92%) | 64,400 |
22 May 2007 | USD | 47.7 | 47.87 | 47.05 | 47.87 | 47.87 | +0.1 (+0.21%) | 104,100 |
21 May 2007 | USD | 47.5 | 47.929 | 47.24 | 47.77 | 47.77 | +0.78 (+1.66%) | 123,440 |
18 May 2007 | USD | 46.86 | 47.24 | 46.7 | 46.99 | 46.99 | +0.08 (+0.17%) | 94,200 |
17 May 2007 | USD | 46.65 | 47.24 | 46.6 | 46.91 | 46.91 | -0.08 (-0.17%) | 63,400 |
16 May 2007 | USD | 48.47 | 48.47 | 46.93 | 46.99 | 46.99 | -0.81 (-1.69%) | 110,000 |
15 May 2007 | USD | 49.14 | 49.14 | 47.75 | 47.8 | 47.8 | -0.97 (-1.99%) | 98,300 |
14 May 2007 | USD | 47.42 | 48.77 | 47.42 | 48.77 | 48.77 | +1.39 (+2.93%) | 183,600 |
11 May 2007 | USD | 46.91 | 47.43 | 46.41 | 47.38 | 47.38 | +0.57 (+1.22%) | 96,200 |
10 May 2007 | USD | 48 | 48.15 | 46.32 | 46.81 | 46.81 | -0.89 (-1.87%) | 160,400 |
9 May 2007 | USD | 46.74 | 47.7 | 46.69 | 47.7 | 47.7 | +0.96 (+2.05%) | 101,400 |
8 May 2007 | USD | 46.57 | 46.74 | 45.79 | 46.74 | 46.74 | -0.05 (-0.11%) | 143,000 |
7 May 2007 | USD | 47.04 | 47.35 | 46.6 | 46.79 | 46.79 | -0.46 (-0.97%) | 122,800 |
4 May 2007 | USD | 47.5 | 47.5 | 46.9299 | 47.25 | 47.25 | -1.33 (-2.74%) | 93,300 |
3 May 2007 | USD | 48.48 | 48.58 | 48.2 | 48.58 | 48.58 | +0.14 (+0.29%) | 123,000 |
2 May 2007 | USD | 47.94 | 48.73 | 47.92 | 48.44 | 48.44 | +0.6 (+1.25%) | 102,600 |