Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2007 | USD | 41.8 | 43.35 | 41.57 | 42.92 | 5,493.76 | +1.68 (+4.07%) | 422,549 |
9 Jul 2007 | USD | 42.34 | 42.52 | 41.1 | 41.24 | 5,278.72 | -0.33 (-0.79%) | 316,767 |
6 Jul 2007 | USD | 42.39 | 42.47 | 40.88 | 41.57 | 5,320.96 | -0.89 (-2.10%) | 494,496 |
5 Jul 2007 | USD | 42.91 | 43.2199 | 42.14 | 42.46 | 5,434.88 | -0.65 (-1.51%) | 190,325 |
4 Jul 2007 | USD | 43.11 | 43.11 | 43.11 | 43.11 | 5,518.08 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 43.65 | 43.78 | 42.98 | 43.11 | 5,518.08 | -0.34 (-0.78%) | 216,576 |
2 Jul 2007 | USD | 42.6 | 43.64 | 42.12 | 43.4499 | 5,561.5872 | -0.8 (-1.81%) | 301,279 |
29 Jun 2007 | USD | 43.3 | 44.25 | 42.71 | 44.25 | 5,664 | +1.33 (+3.10%) | 272,452 |
28 Jun 2007 | USD | 45.46 | 45.46 | 42.05 | 42.92 | 5,493.76 | -2.53 (-5.57%) | 926,915 |
27 Jun 2007 | USD | 44.6 | 45.57 | 44.58 | 45.45 | 5,817.6 | +0.54 (+1.20%) | 133,000 |
26 Jun 2007 | USD | 45.79 | 45.79 | 44.76 | 44.91 | 5,748.48 | -0.52 (-1.14%) | 114,000 |
25 Jun 2007 | USD | 45.46 | 46.01 | 45.33 | 45.43 | 5,815.04 | -0.92 (-1.98%) | 134,650 |
22 Jun 2007 | USD | 47.46 | 47.46 | 46.04 | 46.35 | 5,932.8 | -1.67 (-3.48%) | 272,200 |
21 Jun 2007 | USD | 48.21 | 48.84 | 47.8 | 48.02 | 6,146.56 | -0.21 (-0.44%) | 258,100 |
20 Jun 2007 | USD | 49.11 | 49.28 | 47.81 | 48.23 | 6,173.44 | -1.02 (-2.07%) | 198,600 |
19 Jun 2007 | USD | 49.92 | 49.97 | 49 | 49.25 | 6,304 | -0.76 (-1.52%) | 183,050 |
18 Jun 2007 | USD | 51.5 | 51.62 | 50.01 | 50.01 | 6,401.28 | -1.61 (-3.12%) | 139,100 |
15 Jun 2007 | USD | 50.81 | 52.2 | 50.81 | 51.62 | 6,607.36 | +0.81 (+1.59%) | 99,750 |
14 Jun 2007 | USD | 49.99 | 51 | 49.63 | 50.81 | 6,503.68 | +1.11 (+2.23%) | 117,900 |
13 Jun 2007 | USD | 50.49 | 50.536 | 49.41 | 49.7 | 6,361.6 | -0.56 (-1.11%) | 115,000 |
12 Jun 2007 | USD | 49.88 | 50.27 | 49.69 | 50.26 | 6,433.28 | +0.51 (+1.03%) | 112,100 |
11 Jun 2007 | USD | 50 | 50.25 | 49.59 | 49.75 | 6,368 | -0.33 (-0.66%) | 205,500 |
8 Jun 2007 | USD | 50.52 | 50.69 | 49.93 | 50.08 | 6,410.24 | -0.82 (-1.61%) | 124,500 |
7 Jun 2007 | USD | 52.58 | 52.9365 | 50.81 | 50.9 | 6,515.2 | -2 (-3.78%) | 357,236 |
6 Jun 2007 | USD | 53.12 | 53.18 | 52.21 | 52.9 | 6,771.2 | +0.448 (+0.85%) | 145,200 |
5 Jun 2007 | USD | 53.09 | 53.19 | 52.3 | 52.4516 | 6,713.8048 | -0.828 (-1.55%) | 246,200 |
4 Jun 2007 | USD | 51.9 | 53.99 | 51.9 | 53.28 | 6,819.84 | +1.92 (+3.74%) | 136,450 |
1 Jun 2007 | USD | 51.48 | 51.68 | 50.82 | 51.36 | 6,574.08 | -0.38 (-0.73%) | 138,900 |
31 May 2007 | USD | 51.63 | 51.93 | 50.93 | 51.74 | 6,622.72 | -0.1 (-0.19%) | 124,000 |
30 May 2007 | USD | 51.21 | 52 | 51.02 | 51.84 | 6,635.52 | +1.33 (+2.63%) | 102,150 |