Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2007 | USD | 35.71 | 36.21 | 35.12 | 35.81 | 35.81 | +0.63 (+1.79%) | 963,068 |
31 May 2007 | USD | 34.6 | 35.32 | 34.5828 | 35.18 | 35.18 | +1.04 (+3.05%) | 899,138 |
30 May 2007 | USD | 32.88 | 34.17 | 32.52 | 34.14 | 34.14 | +1.09 (+3.30%) | 855,250 |
29 May 2007 | USD | 33.01 | 33.67 | 32.91 | 33.05 | 33.05 | +0.23 (+0.70%) | 1,260,561 |
28 May 2007 | USD | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 33.11 | 33.4 | 32.78 | 32.82 | 32.82 | -0.29 (-0.88%) | 589,306 |
24 May 2007 | USD | 33.83 | 34.08 | 33.04 | 33.11 | 33.11 | -0.79 (-2.33%) | 895,751 |
23 May 2007 | USD | 34.5 | 34.7 | 33.89 | 33.9 | 33.9 | -0.5 (-1.45%) | 750,857 |
22 May 2007 | USD | 34.6 | 34.95 | 34.34 | 34.4 | 34.4 | -0.54 (-1.55%) | 454,301 |
21 May 2007 | USD | 34.51 | 34.98 | 34.51 | 34.94 | 34.94 | +0.49 (+1.42%) | 570,945 |
18 May 2007 | USD | 33.55 | 34.6 | 33.31 | 34.45 | 34.45 | +0.92 (+2.74%) | 844,814 |
17 May 2007 | USD | 33.31 | 34.05 | 33.28 | 33.53 | 33.53 | +0.03 (+0.09%) | 897,885 |
16 May 2007 | USD | 34.31 | 34.34 | 32.52 | 33.5 | 33.5 | -0.84 (-2.45%) | 1,718,998 |
15 May 2007 | USD | 34.61 | 35.12 | 33.95 | 34.34 | 34.34 | +0.3 (+0.88%) | 1,859,909 |
14 May 2007 | USD | 36.7 | 37.04 | 33.75 | 34.04 | 34.04 | -3.61 (-9.59%) | 3,854,010 |
11 May 2007 | USD | 37.89 | 37.98 | 37.12 | 37.65 | 37.65 | +0.14 (+0.37%) | 719,486 |
10 May 2007 | USD | 38.43 | 38.45 | 37.49 | 37.51 | 37.51 | -0.56 (-1.47%) | 1,655,791 |
9 May 2007 | USD | 37.7 | 38.09 | 36.87 | 38.07 | 38.07 | +0.27 (+0.71%) | 1,791,755 |
8 May 2007 | USD | 38.66 | 38.89 | 37.69 | 37.8 | 37.8 | -0.9 (-2.33%) | 717,145 |
7 May 2007 | USD | 38.95 | 39.06 | 38.12 | 38.7 | 38.7 | -0.11 (-0.28%) | 661,664 |
4 May 2007 | USD | 38.34 | 38.84 | 38.01 | 38.81 | 38.81 | +0.44 (+1.15%) | 501,722 |
3 May 2007 | USD | 37.92 | 38.42 | 36.95 | 38.37 | 38.37 | +0.33 (+0.87%) | 739,729 |
2 May 2007 | USD | 38.25 | 38.57 | 37.96 | 38.04 | 38.04 | -0.2 (-0.52%) | 635,576 |
1 May 2007 | USD | 37.73 | 38.5 | 37.73 | 38.24 | 38.24 | +0.51 (+1.35%) | 688,042 |
30 Apr 2007 | USD | 38.91 | 39.1 | 37.6 | 37.73 | 37.73 | -1.33 (-3.41%) | 1,004,754 |
27 Apr 2007 | USD | 39.13 | 39.16 | 38.93 | 39.06 | 39.06 | -0.03 (-0.08%) | 392,160 |
26 Apr 2007 | USD | 39.39 | 39.59 | 38.9 | 39.09 | 39.09 | -0.24 (-0.61%) | 726,029 |
25 Apr 2007 | USD | 39.37 | 39.37 | 38.71 | 39.33 | 39.33 | +0.1 (+0.25%) | 566,129 |
24 Apr 2007 | USD | 39.01 | 39.47 | 38.85 | 39.23 | 39.23 | +0.15 (+0.38%) | 498,821 |
23 Apr 2007 | USD | 38.91 | 39.57 | 38.53 | 39.08 | 39.08 | +0.01 (+0.03%) | 809,841 |