Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2007 | USD | 32.33 | 32.49 | 32.25 | 32.46 | 32.46 | +0.34 (+1.06%) | 316,200 |
19 Apr 2007 | USD | 32.64 | 32.64 | 31.96 | 32.12 | 32.12 | -0.13 (-0.40%) | 382,600 |
18 Apr 2007 | USD | 31.6 | 32.26 | 31.6 | 32.25 | 32.25 | +0.64 (+2.02%) | 436,200 |
17 Apr 2007 | USD | 31.62 | 31.76 | 31.54 | 31.61 | 31.61 | -0.01 (-0.03%) | 256,500 |
16 Apr 2007 | USD | 31.41 | 31.86 | 31.33 | 31.62 | 31.62 | +0.36 (+1.15%) | 491,900 |
13 Apr 2007 | USD | 31.07 | 31.26 | 31.01 | 31.26 | 31.26 | +0.24 (+0.77%) | 324,000 |
12 Apr 2007 | USD | 30.69 | 31.05 | 30.5 | 31.02 | 31.02 | +0.56 (+1.84%) | 464,900 |
11 Apr 2007 | USD | 30.46 | 30.65 | 30.34 | 30.46 | 30.46 | -0.01 (-0.03%) | 361,100 |
10 Apr 2007 | USD | 30.54 | 30.6 | 30.4 | 30.47 | 30.47 | +0.09 (+0.30%) | 316,400 |
9 Apr 2007 | USD | 30.52 | 30.57 | 30.28 | 30.38 | 30.38 | -0.06 (-0.20%) | 659,200 |
6 Apr 2007 | USD | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 30.85 | 30.85 | 30.41 | 30.44 | 30.44 | +0.01 (+0.03%) | 362,800 |
4 Apr 2007 | USD | 30.57 | 30.72 | 30.33 | 30.43 | 30.43 | -0.1 (-0.33%) | 317,900 |
3 Apr 2007 | USD | 30.4 | 30.68 | 30.35 | 30.53 | 30.53 | +0.14 (+0.46%) | 473,400 |
2 Apr 2007 | USD | 30.44 | 30.61 | 30.2 | 30.39 | 30.39 | -0.03 (-0.10%) | 339,300 |
30 Mar 2007 | USD | 30.71 | 30.83 | 30.39 | 30.42 | 30.42 | -0.08 (-0.26%) | 368,900 |
29 Mar 2007 | USD | 30.18 | 30.53 | 29.95 | 30.5 | 30.5 | +0.36 (+1.19%) | 406,200 |
28 Mar 2007 | USD | 30.02 | 30.38 | 29.82 | 30.14 | 30.14 | +0.02 (+0.07%) | 357,700 |
27 Mar 2007 | USD | 30.38 | 30.45 | 30.07 | 30.12 | 30.12 | -0.22 (-0.73%) | 364,200 |
26 Mar 2007 | USD | 30.39 | 30.5 | 30.24 | 30.34 | 30.34 | +0.13 (+0.43%) | 258,900 |
23 Mar 2007 | USD | 30.4 | 30.4 | 30.18 | 30.21 | 30.21 | -0.29 (-0.95%) | 389,500 |
22 Mar 2007 | USD | 30.45 | 30.81 | 30.25 | 30.5 | 30.5 | +0.05 (+0.16%) | 494,500 |
21 Mar 2007 | USD | 30 | 30.48 | 29.92 | 30.45 | 30.45 | +0.53 (+1.77%) | 403,200 |
20 Mar 2007 | USD | 30.23 | 30.23 | 29.84 | 29.92 | 29.92 | -0.06 (-0.20%) | 375,600 |
19 Mar 2007 | USD | 29.56 | 30.03 | 29.56 | 29.98 | 29.98 | +0.38 (+1.28%) | 382,300 |
16 Mar 2007 | USD | 29.89 | 30.04 | 29.47 | 29.6 | 29.6 | -0.3 (-1.00%) | 511,100 |
15 Mar 2007 | USD | 29.75 | 30.04 | 29.71 | 29.9 | 29.9 | +0.16 (+0.54%) | 651,200 |
14 Mar 2007 | USD | 29.63 | 29.74 | 28.89 | 29.74 | 29.74 | +0.04 (+0.13%) | 676,800 |
13 Mar 2007 | USD | 30.06 | 30.06 | 29.54 | 29.7 | 29.7 | -0.3 (-1%) | 334,200 |
12 Mar 2007 | USD | 30.03 | 30.14 | 29.86 | 30 | 30 | +0.03 (+0.10%) | 284,800 |