Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2007 | USD | 76 | 76.75 | 75.4 | 76.45 | 38.225 | +0.13 (+0.17%) | 407,920 |
26 Apr 2007 | USD | 77.66 | 78.41 | 76.32 | 76.32 | 38.16 | -2.04 (-2.60%) | 701,930 |
25 Apr 2007 | USD | 77.42 | 78.51 | 76.86 | 78.36 | 39.18 | +1.63 (+2.12%) | 576,000 |
24 Apr 2007 | USD | 75.18 | 77.51 | 74.99 | 76.73 | 38.365 | +1.28 (+1.70%) | 658,800 |
23 Apr 2007 | USD | 75.76 | 76.44 | 74.88 | 75.45 | 37.725 | -0.62 (-0.82%) | 520,800 |
20 Apr 2007 | USD | 77 | 77.68 | 75.9 | 76.07 | 38.035 | +0.08 (+0.11%) | 471,800 |
19 Apr 2007 | USD | 75.71 | 76.27 | 74.92 | 75.99 | 37.995 | -1.66 (-2.14%) | 673,600 |
18 Apr 2007 | USD | 77.72 | 77.86 | 76.29 | 77.65 | 38.825 | -0.53 (-0.68%) | 590,800 |
17 Apr 2007 | USD | 78.98 | 78.98 | 76.9 | 78.18 | 39.09 | -0.28 (-0.36%) | 872,800 |
16 Apr 2007 | USD | 75.22 | 78.56 | 74.96 | 78.46 | 39.23 | +3.86 (+5.17%) | 1,029,200 |
13 Apr 2007 | USD | 72.84 | 74.9 | 72.52 | 74.6 | 37.3 | +1.96 (+2.70%) | 411,800 |
12 Apr 2007 | USD | 73.27 | 73.3199 | 72.32 | 72.64 | 36.32 | -0.44 (-0.60%) | 371,400 |
11 Apr 2007 | USD | 74.21 | 74.52 | 72.87 | 73.08 | 36.54 | -0.35 (-0.48%) | 601,400 |
10 Apr 2007 | USD | 74.68 | 74.84 | 73 | 73.43 | 36.715 | -0.32 (-0.43%) | 643,600 |
9 Apr 2007 | USD | 72.48 | 74.2 | 72.23 | 73.75 | 36.875 | +1.62 (+2.25%) | 984,600 |
6 Apr 2007 | USD | 72.13 | 72.13 | 72.13 | 72.13 | 36.065 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 72.42 | 73.11 | 72.13 | 72.13 | 36.065 | -0.48 (-0.66%) | 426,800 |
4 Apr 2007 | USD | 72.43 | 72.63 | 70.81 | 72.61 | 36.305 | +0.47 (+0.65%) | 628,400 |
3 Apr 2007 | USD | 71.13 | 72.97 | 70.72 | 72.14 | 36.07 | +1.32 (+1.86%) | 514,800 |
2 Apr 2007 | USD | 69.72 | 70.95 | 69.49 | 70.82 | 35.41 | +1.22 (+1.75%) | 253,400 |
30 Mar 2007 | USD | 70.39 | 70.98 | 69.32 | 69.6 | 34.8 | -0.55 (-0.78%) | 298,400 |
29 Mar 2007 | USD | 71.43 | 71.99 | 69.509 | 70.15 | 35.075 | -0.64 (-0.90%) | 405,400 |
28 Mar 2007 | USD | 71.11 | 71.78 | 70.78 | 70.79 | 35.395 | -0.32 (-0.45%) | 310,200 |
27 Mar 2007 | USD | 71.23 | 71.75 | 70.75 | 71.11 | 35.555 | -0.5 (-0.70%) | 574,400 |
26 Mar 2007 | USD | 69.95 | 71.67 | 69.4501 | 71.61 | 35.805 | +2.6 (+3.77%) | 766,800 |
23 Mar 2007 | USD | 69.05 | 69.24 | 67.98 | 69.01 | 34.505 | +0.07 (+0.10%) | 504,600 |
22 Mar 2007 | USD | 67.72 | 69.24 | 67.64 | 68.94 | 34.47 | +1.57 (+2.33%) | 711,000 |
21 Mar 2007 | USD | 65.61 | 67.42 | 65.31 | 67.37 | 33.685 | +2.05 (+3.14%) | 657,200 |
20 Mar 2007 | USD | 66.1 | 66.85 | 65.15 | 65.32 | 32.66 | -0.43 (-0.65%) | 448,800 |
19 Mar 2007 | USD | 66.32 | 66.48 | 65.38 | 65.75 | 32.875 | +0.11 (+0.17%) | 352,600 |