Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2007 | USD | 75.35 | 75.58 | 74.96 | 75.51 | 75.51 | +0.1 (+0.13%) | 26,000 |
25 Apr 2007 | USD | 75.28 | 75.58 | 74.8901 | 75.41 | 75.41 | +0.58 (+0.78%) | 30,900 |
24 Apr 2007 | USD | 75.07 | 75.07 | 74.37 | 74.83 | 74.83 | -0.09 (-0.12%) | 28,800 |
23 Apr 2007 | USD | 74.98 | 75.161 | 74.73 | 74.92 | 74.92 | +0.03 (+0.04%) | 41,300 |
20 Apr 2007 | USD | 74.59 | 74.94 | 74.55 | 74.89 | 74.89 | +0.68 (+0.92%) | 32,600 |
19 Apr 2007 | USD | 74.12 | 74.4674 | 73.86 | 74.21 | 74.21 | -0.37 (-0.50%) | 35,500 |
18 Apr 2007 | USD | 74.66 | 74.83 | 74.3999 | 74.58 | 74.58 | -0.16 (-0.21%) | 55,900 |
17 Apr 2007 | USD | 74.8 | 74.96 | 74.5 | 74.74 | 74.74 | -0.01 (-0.01%) | 78,600 |
16 Apr 2007 | USD | 74.22 | 74.78 | 74.22 | 74.75 | 74.75 | +0.94 (+1.27%) | 35,200 |
13 Apr 2007 | USD | 73.56 | 73.81 | 73.31 | 73.81 | 73.81 | +0.33 (+0.45%) | 45,000 |
12 Apr 2007 | USD | 73.14 | 73.49 | 72.87 | 73.48 | 73.48 | +0.34 (+0.46%) | 36,200 |
11 Apr 2007 | USD | 73.59 | 73.59 | 72.87 | 73.14 | 73.14 | -0.48 (-0.65%) | 82,200 |
10 Apr 2007 | USD | 73.38 | 73.74 | 73.38 | 73.62 | 73.62 | +0.31 (+0.42%) | 26,000 |
9 Apr 2007 | USD | 73.52 | 73.58 | 73.3 | 73.31 | 73.31 | -0.15 (-0.20%) | 36,300 |
6 Apr 2007 | USD | 73.4599 | 73.4599 | 73.4599 | 73.4599 | 73.4599 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 73.3 | 73.58 | 73.28 | 73.4599 | 73.4599 | +0.17 (+0.23%) | 24,700 |
4 Apr 2007 | USD | 73.44 | 73.44 | 73.17 | 73.29 | 73.29 | -0.19 (-0.26%) | 46,200 |
3 Apr 2007 | USD | 73.01 | 73.65 | 73.01 | 73.48 | 73.48 | +0.73 (+1.00%) | 49,200 |
2 Apr 2007 | USD | 72.75 | 72.82 | 72.395 | 72.75 | 72.75 | +0.25 (+0.34%) | 37,800 |
30 Mar 2007 | USD | 72.68 | 72.96 | 72.1 | 72.5 | 72.5 | +0.05 (+0.07%) | 66,400 |
29 Mar 2007 | USD | 72.78 | 72.78 | 71.885 | 72.45 | 72.45 | +0.19 (+0.26%) | 44,800 |
28 Mar 2007 | USD | 72.44 | 72.59 | 71.9708 | 72.26 | 72.26 | -0.53 (-0.73%) | 23,600 |
27 Mar 2007 | USD | 73.14 | 73.14 | 72.5 | 72.79 | 72.79 | -0.43 (-0.59%) | 25,200 |
26 Mar 2007 | USD | 73.43 | 74 | 72.68 | 73.22 | 73.22 | -0.08 (-0.11%) | 36,300 |
23 Mar 2007 | USD | 73.25 | 73.43 | 73.15 | 73.3 | 73.3 | +0.06 (+0.08%) | 34,700 |
22 Mar 2007 | USD | 73.49 | 73.49 | 73.01 | 73.24 | 73.24 | -0.06 (-0.08%) | 201,600 |
21 Mar 2007 | USD | 72.27 | 73.45 | 72.05 | 73.3 | 73.3 | +1.2 (+1.66%) | 28,200 |
20 Mar 2007 | USD | 71.51 | 72.1 | 71.41 | 72.1 | 72.1 | +0.59 (+0.83%) | 58,700 |
19 Mar 2007 | USD | 71.35 | 71.6654 | 71.2301 | 71.51 | 71.51 | +0.69 (+0.97%) | 31,600 |
16 Mar 2007 | USD | 71.09 | 71.42 | 70.66 | 70.82 | 70.82 | -0.389 (-0.55%) | 33,100 |