Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2007 | USD | 49.01 | 49.21 | 47.83 | 47.84 | 47.84 | -1.16 (-2.37%) | 126,200 |
30 Apr 2007 | USD | 48.5 | 49.576 | 48.5 | 49 | 49 | +0.5 (+1.03%) | 116,500 |
27 Apr 2007 | USD | 47.85 | 48.6 | 47.51 | 48.5 | 48.5 | +0.34 (+0.71%) | 129,100 |
26 Apr 2007 | USD | 47.9 | 48.55 | 47.5 | 48.16 | 48.16 | +0.76 (+1.60%) | 149,900 |
25 Apr 2007 | USD | 46.93 | 47.61 | 46.8052 | 47.4 | 47.4 | +0.5 (+1.07%) | 67,400 |
24 Apr 2007 | USD | 46.45 | 47 | 45.97 | 46.9 | 46.9 | +0.48 (+1.03%) | 76,800 |
23 Apr 2007 | USD | 45.74 | 46.7 | 45.74 | 46.42 | 46.42 | +0.17 (+0.37%) | 61,800 |
20 Apr 2007 | USD | 45.57 | 46.29 | 45.55 | 46.25 | 46.25 | +0.6 (+1.31%) | 86,200 |
19 Apr 2007 | USD | 45.81 | 45.81 | 44.03 | 45.65 | 45.65 | -0.43 (-0.93%) | 214,500 |
18 Apr 2007 | USD | 47.7 | 47.7 | 45.59 | 46.08 | 46.08 | -1.65 (-3.46%) | 187,200 |
17 Apr 2007 | USD | 47.26 | 47.82 | 47.2 | 47.73 | 47.73 | +0.53 (+1.12%) | 92,700 |
16 Apr 2007 | USD | 47.51 | 47.51 | 46.58 | 47.2001 | 47.2001 | +0.82 (+1.77%) | 76,800 |
13 Apr 2007 | USD | 46.7 | 46.92 | 46.25 | 46.38 | 46.38 | -0.07 (-0.15%) | 76,900 |
12 Apr 2007 | USD | 45.8 | 46.46 | 45.75 | 46.45 | 46.45 | +0.46 (+1.00%) | 70,700 |
11 Apr 2007 | USD | 45.88 | 46.22 | 45.69 | 45.99 | 45.99 | -0.01 (-0.02%) | 78,200 |
10 Apr 2007 | USD | 45.32 | 46.11 | 45.32 | 46 | 46 | +0.64 (+1.41%) | 137,900 |
9 Apr 2007 | USD | 45.75 | 46.2 | 45.18 | 45.36 | 45.36 | -0.19 (-0.42%) | 88,600 |
6 Apr 2007 | USD | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 44.61 | 46.25 | 44.57 | 45.55 | 45.55 | +0.74 (+1.65%) | 114,200 |
4 Apr 2007 | USD | 44.64 | 44.81 | 44.5 | 44.81 | 44.81 | +0.27 (+0.61%) | 52,100 |
3 Apr 2007 | USD | 44.41 | 44.66 | 44.31 | 44.54 | 44.54 | -0.07 (-0.16%) | 83,600 |
2 Apr 2007 | USD | 43.96 | 44.85 | 43.96 | 44.61 | 44.61 | +0.61 (+1.39%) | 105,100 |
30 Mar 2007 | USD | 43.5 | 44.22 | 43.36 | 44 | 44 | +0.5 (+1.15%) | 124,600 |
29 Mar 2007 | USD | 43.48 | 43.56 | 43.26 | 43.5 | 43.5 | +0.17 (+0.39%) | 59,800 |
28 Mar 2007 | USD | 43.17 | 43.53 | 43.0301 | 43.33 | 43.33 | +0.22 (+0.51%) | 49,800 |
27 Mar 2007 | USD | 43.2 | 43.27 | 43 | 43.11 | 43.11 | +0.01 (+0.02%) | 83,400 |
26 Mar 2007 | USD | 43.13 | 43.25 | 42.95 | 43.1 | 43.1 | -0.07 (-0.16%) | 60,600 |
23 Mar 2007 | USD | 42.64 | 43.17 | 42.64 | 43.17 | 43.17 | +0.42 (+0.98%) | 85,600 |
22 Mar 2007 | USD | 42.6 | 42.95 | 42.31 | 42.75 | 42.75 | +0.05 (+0.12%) | 68,800 |
21 Mar 2007 | USD | 41.75 | 42.8 | 41.6 | 42.7 | 42.7 | +1.01 (+2.42%) | 106,500 |