Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | USD | 63.7 | 63.7 | 62.09 | 62.49 | 156.225 | -1.21 (-1.90%) | 67,000 |
6 Jun 2007 | USD | 64.51 | 64.74 | 62.86 | 63.7 | 159.25 | -0.95 (-1.47%) | 56,440 |
5 Jun 2007 | USD | 64.54 | 64.89 | 64.35 | 64.65 | 161.625 | +0.16 (+0.25%) | 29,800 |
4 Jun 2007 | USD | 64.05 | 64.63 | 64.05 | 64.49 | 161.225 | +0.26 (+0.40%) | 47,320 |
1 Jun 2007 | USD | 64.28 | 64.68 | 64.06 | 64.23 | 160.575 | -0.05 (-0.08%) | 46,680 |
31 May 2007 | USD | 64.31 | 64.7 | 63.75 | 64.28 | 160.7 | +0.18 (+0.28%) | 54,960 |
30 May 2007 | USD | 64 | 64.5 | 63.06 | 64.1 | 160.25 | -0.22 (-0.34%) | 73,160 |
29 May 2007 | USD | 64 | 64.33 | 63.55 | 64.32 | 160.8 | +0.71 (+1.12%) | 38,760 |
28 May 2007 | USD | 63.61 | 63.61 | 63.61 | 63.61 | 159.025 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 63.12 | 64.7291 | 63.1101 | 63.61 | 159.025 | +0.56 (+0.89%) | 45,280 |
24 May 2007 | USD | 64.1 | 65.8 | 62.8 | 63.05 | 157.625 | -1.01 (-1.58%) | 63,520 |
23 May 2007 | USD | 64.98 | 65.62 | 64.04 | 64.06 | 160.15 | -0.19 (-0.30%) | 88,600 |
22 May 2007 | USD | 64 | 67.35 | 62.02 | 64.25 | 160.625 | +5.25 (+8.90%) | 257,994 |
21 May 2007 | USD | 59.14 | 59.39 | 58.86 | 59 | 147.5 | -0.14 (-0.24%) | 40,800 |
18 May 2007 | USD | 59.5 | 59.63 | 59 | 59.14 | 147.85 | +0.14 (+0.24%) | 30,800 |
17 May 2007 | USD | 57.85 | 59.21 | 57.6 | 59 | 147.5 | +1 (+1.72%) | 24,480 |
16 May 2007 | USD | 57.7 | 58.13 | 57.6 | 58 | 145 | +0.57 (+0.99%) | 29,680 |
15 May 2007 | USD | 58.53 | 59.1 | 57.26 | 57.43 | 143.575 | -0.98 (-1.68%) | 54,400 |
14 May 2007 | USD | 58.15 | 58.95 | 58.15 | 58.41 | 146.025 | +0.62 (+1.07%) | 32,640 |
11 May 2007 | USD | 57.15 | 58.4 | 57.15 | 57.79 | 144.475 | +0.62 (+1.08%) | 23,160 |
10 May 2007 | USD | 58.21 | 58.46 | 57 | 57.17 | 142.925 | -0.97 (-1.67%) | 20,400 |
9 May 2007 | USD | 57.5 | 58.28 | 57.5 | 58.14 | 145.35 | +0.11 (+0.19%) | 20,680 |
8 May 2007 | USD | 58 | 58.2 | 57.4 | 58.03 | 145.075 | +0.05 (+0.09%) | 19,080 |
7 May 2007 | USD | 56.55 | 58.03 | 56.55 | 57.98 | 144.95 | +1.28 (+2.26%) | 35,720 |
4 May 2007 | USD | 56.67 | 57.35 | 56.42 | 56.7 | 141.75 | -0.01 (-0.02%) | 23,080 |
3 May 2007 | USD | 56.55 | 57.39 | 56.55 | 56.71 | 141.775 | +0.16 (+0.28%) | 18,720 |
2 May 2007 | USD | 57.25 | 57.25 | 56.4 | 56.55 | 141.375 | -0.2 (-0.35%) | 50,680 |
1 May 2007 | USD | 57.15 | 57.55 | 56.3895 | 56.75 | 141.875 | -0.4 (-0.70%) | 36,120 |
30 Apr 2007 | USD | 55.86 | 57.43 | 55.86 | 57.15 | 142.875 | +1.1 (+1.96%) | 51,840 |
27 Apr 2007 | USD | 55.9 | 56.09 | 55.33 | 56.05 | 140.125 | +0.21 (+0.38%) | 31,440 |