Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2007 | USD | 30.2 | 31.12 | 30.05 | 30.95 | 3.8687 | +0.95 (+3.17%) | 1,274,400 |
12 Jun 2007 | USD | 30.21 | 30.43 | 29.98 | 30 | 3.75 | -0.61 (-1.99%) | 1,753,600 |
11 Jun 2007 | USD | 30.67 | 30.75 | 30.42 | 30.61 | 3.8262 | +0.24 (+0.79%) | 1,224,800 |
8 Jun 2007 | USD | 29.31 | 30.4 | 29.27 | 30.37 | 3.7963 | +1.23 (+4.22%) | 1,512,800 |
7 Jun 2007 | USD | 30 | 30.3 | 28.89 | 29.14 | 3.6425 | -0.79 (-2.64%) | 377,600 |
6 Jun 2007 | USD | 29.9 | 30.28 | 29.76 | 29.93 | 3.7412 | -0.19 (-0.63%) | 724,800 |
5 Jun 2007 | USD | 30.3 | 30.38 | 29.96 | 30.12 | 3.765 | -0.32 (-1.05%) | 1,935,200 |
4 Jun 2007 | USD | 30.88 | 30.89 | 30.29 | 30.44 | 3.805 | -0.57 (-1.84%) | 1,358,400 |
1 Jun 2007 | USD | 30.4 | 31.01 | 30.4 | 31.01 | 3.8763 | +0.57 (+1.87%) | 1,990,560 |
31 May 2007 | USD | 30.19 | 30.56 | 30.1 | 30.44 | 3.805 | +0.14 (+0.46%) | 1,240,000 |
30 May 2007 | USD | 29.99 | 30.51 | 29.81 | 30.3 | 3.7875 | +0.16 (+0.53%) | 1,006,400 |
29 May 2007 | USD | 30.32 | 30.67 | 30 | 30.14 | 3.7675 | -0.11 (-0.36%) | 1,611,200 |
28 May 2007 | USD | 30.25 | 30.25 | 30.25 | 30.25 | 3.7812 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 30.06 | 30.39 | 30.01 | 30.25 | 3.7812 | +0.36 (+1.20%) | 1,086,560 |
24 May 2007 | USD | 29.94 | 30.1 | 29.68 | 29.89 | 3.7363 | -0.25 (-0.83%) | 1,264,800 |
23 May 2007 | USD | 30.71 | 31 | 30 | 30.14 | 3.7675 | -0.54 (-1.76%) | 1,516,800 |
22 May 2007 | USD | 30.82 | 30.95 | 30.48 | 30.68 | 3.835 | +0.09 (+0.29%) | 1,204,000 |
21 May 2007 | USD | 30.72 | 30.96 | 30.51 | 30.59 | 3.8237 | -0.29 (-0.94%) | 770,720 |
18 May 2007 | USD | 31 | 31.24 | 30.68 | 30.88 | 3.86 | -0.27 (-0.87%) | 646,400 |
17 May 2007 | USD | 30.78 | 31.25 | 30.51 | 31.15 | 3.8937 | +0.33 (+1.07%) | 1,411,200 |
16 May 2007 | USD | 30.83 | 30.95 | 30.25 | 30.82 | 3.8525 | +0.6 (+1.99%) | 1,648,800 |
15 May 2007 | USD | 29.97 | 30.3 | 29.93 | 30.22 | 3.7775 | +0.32 (+1.07%) | 1,036,000 |
14 May 2007 | USD | 29.7 | 30.04 | 29.51 | 29.9 | 3.7375 | -0.02 (-0.07%) | 828,000 |
11 May 2007 | USD | 29.9 | 30.21 | 29.74 | 29.92 | 3.74 | +0.08 (+0.27%) | 1,037,600 |
10 May 2007 | USD | 30.4 | 30.59 | 29.69 | 29.84 | 3.73 | -0.54 (-1.78%) | 699,200 |
9 May 2007 | USD | 30.49 | 30.91 | 30.33 | 30.38 | 3.7975 | -0.48 (-1.56%) | 808,000 |
8 May 2007 | USD | 31.27 | 31.34 | 30.69 | 30.86 | 3.8575 | -0.43 (-1.37%) | 1,444,000 |
7 May 2007 | USD | 31.15 | 31.47 | 31.12 | 31.29 | 3.9112 | +0.15 (+0.48%) | 983,200 |
4 May 2007 | USD | 32.55 | 32.55 | 31.12 | 31.14 | 3.8925 | -0.14 (-0.45%) | 1,288,800 |
3 May 2007 | USD | 31.67 | 31.8 | 31.02 | 31.28 | 3.91 | +0.04 (+0.13%) | 1,067,200 |