Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2007 | USD | 28.93 | 28.93 | 28.29 | 28.44 | 28.44 | -0.4 (-1.39%) | 189,300 |
9 May 2007 | USD | 28.76 | 28.91 | 28.57 | 28.84 | 28.84 | +0.14 (+0.49%) | 195,200 |
8 May 2007 | USD | 28.89 | 28.92 | 28.5 | 28.7 | 28.7 | -0.15 (-0.52%) | 212,200 |
7 May 2007 | USD | 28.65 | 29 | 28.4 | 28.85 | 28.85 | +0.66 (+2.34%) | 359,800 |
4 May 2007 | USD | 28.2 | 28.33 | 28.03 | 28.19 | 28.19 | +0.11 (+0.39%) | 141,700 |
3 May 2007 | USD | 27.98 | 28.43 | 27.94 | 28.08 | 28.08 | +0.23 (+0.83%) | 258,700 |
2 May 2007 | USD | 27.55 | 27.96 | 27.45 | 27.85 | 27.85 | +0.48 (+1.75%) | 318,500 |
1 May 2007 | USD | 28.11 | 28.19 | 26.55 | 27.37 | 27.37 | -0.71 (-2.53%) | 664,600 |
30 Apr 2007 | USD | 28.24 | 28.4 | 28.01 | 28.08 | 28.08 | -0.16 (-0.57%) | 229,000 |
27 Apr 2007 | USD | 28.43 | 28.57 | 28.06 | 28.24 | 28.24 | -0.19 (-0.67%) | 307,800 |
26 Apr 2007 | USD | 28.58 | 28.7 | 28.3 | 28.43 | 28.43 | -0.54 (-1.86%) | 325,300 |
25 Apr 2007 | USD | 29.21 | 29.35 | 28.85 | 28.97 | 28.97 | -0.06 (-0.21%) | 458,300 |
24 Apr 2007 | USD | 28.97 | 29.16 | 28.75 | 29.03 | 29.03 | -0.09 (-0.31%) | 532,500 |
23 Apr 2007 | USD | 29.2 | 29.38 | 28.91 | 29.12 | 29.12 | 0.0 (0.0%) | 411,700 |
20 Apr 2007 | USD | 29.15 | 29.24 | 28.9 | 29.12 | 29.12 | +0.31 (+1.08%) | 516,800 |
19 Apr 2007 | USD | 29.3 | 29.35 | 28.8 | 28.81 | 28.81 | -0.94 (-3.16%) | 2,281,000 |
18 Apr 2007 | USD | 30.25 | 30.25 | 29.61 | 29.75 | 29.75 | -0.2 (-0.67%) | 298,500 |
17 Apr 2007 | USD | 30.1 | 30.82 | 29.35 | 29.95 | 29.95 | +0.83 (+2.85%) | 561,700 |
16 Apr 2007 | USD | 29 | 29.24 | 28.78 | 29.12 | 29.12 | +0.27 (+0.94%) | 249,500 |
13 Apr 2007 | USD | 28.15 | 29 | 28.15 | 28.85 | 28.85 | +0.85 (+3.04%) | 305,200 |
12 Apr 2007 | USD | 27.3 | 28.06 | 27.24 | 28 | 28 | +0.82 (+3.02%) | 425,200 |
11 Apr 2007 | USD | 27.34 | 27.34 | 27.05 | 27.18 | 27.18 | -0.12 (-0.44%) | 174,100 |
10 Apr 2007 | USD | 27.5 | 27.5 | 27.25 | 27.3 | 27.3 | -0.12 (-0.44%) | 285,200 |
9 Apr 2007 | USD | 27.22 | 27.45 | 27.17 | 27.42 | 27.42 | +0.47 (+1.74%) | 211,800 |
6 Apr 2007 | USD | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 26.95 | 27.22 | 26.91 | 26.95 | 26.95 | +0.03 (+0.11%) | 238,000 |
4 Apr 2007 | USD | 27 | 27.12 | 26.92 | 26.92 | 26.92 | +0.06 (+0.22%) | 250,000 |
3 Apr 2007 | USD | 26.88 | 26.96 | 26.83 | 26.86 | 26.86 | -0.02 (-0.07%) | 203,000 |
2 Apr 2007 | USD | 27.04 | 27.2 | 26.8 | 26.88 | 26.88 | +0.09 (+0.34%) | 161,500 |
30 Mar 2007 | USD | 26.7 | 26.93 | 26.47 | 26.79 | 26.79 | +0.16 (+0.60%) | 196,300 |