Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2007 | USD | 36.43 | 36.43 | 35.98 | 36.24 | 36.24 | -0.04 (-0.11%) | 50,500 |
6 Jul 2007 | USD | 36.55 | 36.57 | 36.12 | 36.28 | 36.28 | -0.07 (-0.19%) | 31,400 |
5 Jul 2007 | USD | 36.33 | 36.58 | 36.08 | 36.35 | 36.35 | +0.02 (+0.06%) | 52,100 |
4 Jul 2007 | USD | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 36.44 | 36.5 | 35.81 | 36.33 | 36.33 | +0.08 (+0.22%) | 31,000 |
2 Jul 2007 | USD | 36.35 | 36.98 | 35.8 | 36.25 | 36.25 | +0.23 (+0.64%) | 93,200 |
29 Jun 2007 | USD | 35.9 | 36.1 | 35.66 | 36.02 | 36.02 | -0.03 (-0.08%) | 49,400 |
28 Jun 2007 | USD | 36.01 | 36.3 | 35.95 | 36.05 | 36.05 | +0.04 (+0.11%) | 29,500 |
27 Jun 2007 | USD | 35.68 | 36.2 | 35.47 | 36.01 | 36.01 | -0.1 (-0.28%) | 40,500 |
26 Jun 2007 | USD | 36.14 | 36.27 | 35.62 | 36.11 | 36.11 | -0.01 (-0.03%) | 65,400 |
25 Jun 2007 | USD | 35.55 | 36.14 | 35.25 | 36.12 | 36.12 | +0.72 (+2.03%) | 100,900 |
22 Jun 2007 | USD | 35.6 | 36.12 | 35.39 | 35.4 | 35.4 | -0.6 (-1.67%) | 65,600 |
21 Jun 2007 | USD | 35.26 | 36.61 | 35.26 | 36 | 36 | +0.38 (+1.07%) | 110,300 |
20 Jun 2007 | USD | 35.71 | 35.85 | 35.47 | 35.62 | 35.62 | -0.28 (-0.78%) | 57,200 |
19 Jun 2007 | USD | 35.67 | 35.9 | 35.35 | 35.9 | 35.9 | -0.2 (-0.55%) | 92,500 |
18 Jun 2007 | USD | 36.48 | 36.5 | 35.97 | 36.1 | 36.1 | -0.29 (-0.80%) | 42,500 |
15 Jun 2007 | USD | 36.48 | 36.7 | 36.26 | 36.39 | 36.39 | -0.09 (-0.25%) | 35,500 |
14 Jun 2007 | USD | 36.08 | 36.48 | 35.5 | 36.48 | 36.48 | +0.48 (+1.33%) | 85,300 |
13 Jun 2007 | USD | 36.05 | 36.15 | 35.75 | 36 | 36 | +0.17 (+0.47%) | 19,700 |
12 Jun 2007 | USD | 35.95 | 35.99 | 35.5 | 35.83 | 35.83 | -0.37 (-1.02%) | 38,500 |
11 Jun 2007 | USD | 36.2 | 36.35 | 35.8704 | 36.2 | 36.2 | +0.47 (+1.32%) | 38,900 |
8 Jun 2007 | USD | 35.53 | 35.94 | 35.1 | 35.73 | 35.73 | +0.07 (+0.20%) | 52,700 |
7 Jun 2007 | USD | 36.15 | 36.69 | 35.4401 | 35.66 | 35.66 | -0.76 (-2.09%) | 69,100 |
6 Jun 2007 | USD | 36.45 | 36.45 | 36 | 36.42 | 36.42 | -0.17 (-0.46%) | 35,400 |
5 Jun 2007 | USD | 36.55 | 36.59 | 36.06 | 36.59 | 36.59 | -0.06 (-0.16%) | 33,300 |
4 Jun 2007 | USD | 36.23 | 36.7 | 36.18 | 36.65 | 36.65 | +0.3 (+0.83%) | 26,500 |
1 Jun 2007 | USD | 35.99 | 36.35 | 35.93 | 36.35 | 36.35 | +0.24 (+0.66%) | 37,500 |
31 May 2007 | USD | 36.47 | 36.57 | 35.83 | 36.11 | 36.11 | -0.33 (-0.91%) | 71,000 |
30 May 2007 | USD | 36.25 | 36.75 | 36 | 36.44 | 36.44 | +0.29 (+0.80%) | 61,050 |
29 May 2007 | USD | 35.95 | 36.61 | 35.95 | 36.15 | 36.15 | +0.21 (+0.58%) | 36,700 |