Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | USD | 44.12 | 44.34 | 43.34 | 43.4 | 21.7 | -0.82 (-1.85%) | 1,508,600 |
6 Jun 2007 | USD | 44.42 | 44.54 | 44.15 | 44.22 | 22.11 | -0.64 (-1.43%) | 2,781,900 |
5 Jun 2007 | USD | 45 | 45.02 | 44.65 | 44.86 | 22.43 | -0.45 (-0.99%) | 1,400,300 |
4 Jun 2007 | USD | 45.46 | 45.51 | 45.24 | 45.31 | 22.655 | 0.0 (0.0%) | 971,100 |
1 Jun 2007 | USD | 45.09 | 45.46 | 45.07 | 45.31 | 22.655 | +0.53 (+1.18%) | 1,498,400 |
31 May 2007 | USD | 44.68 | 45.08 | 44.68 | 44.78 | 22.39 | +0.41 (+0.92%) | 1,333,900 |
30 May 2007 | USD | 43.62 | 44.41 | 43.61 | 44.37 | 22.185 | +0.66 (+1.51%) | 720,500 |
29 May 2007 | USD | 43.78 | 43.92 | 43.56 | 43.71 | 21.855 | +0.33 (+0.76%) | 357,000 |
28 May 2007 | USD | 43.38 | 43.38 | 43.38 | 43.38 | 21.69 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 43.59 | 43.59 | 43.34 | 43.38 | 21.69 | +0.12 (+0.28%) | 1,229,800 |
24 May 2007 | USD | 43.69 | 44.18 | 43.25 | 43.26 | 21.63 | -0.4 (-0.92%) | 1,178,239 |
23 May 2007 | USD | 43.54 | 44.05 | 43.31 | 43.66 | 21.83 | +0.36 (+0.83%) | 1,305,600 |
22 May 2007 | USD | 43.3 | 43.42 | 43.08 | 43.3 | 21.65 | +0.1 (+0.23%) | 875,100 |
21 May 2007 | USD | 43.26 | 43.51 | 43.07 | 43.2 | 21.6 | +0.32 (+0.75%) | 2,571,600 |
18 May 2007 | USD | 42.75 | 43.25 | 42.69 | 42.88 | 21.44 | +0.24 (+0.56%) | 2,169,800 |
17 May 2007 | USD | 42.46 | 42.81 | 42.4 | 42.64 | 21.32 | +0.42 (+0.99%) | 903,212 |
16 May 2007 | USD | 42.34 | 42.41 | 41.97 | 42.22 | 21.11 | +0.09 (+0.21%) | 1,641,700 |
15 May 2007 | USD | 42.38 | 42.68 | 42.06 | 42.13 | 21.065 | -0.27 (-0.64%) | 876,500 |
14 May 2007 | USD | 42.72 | 42.81 | 42.4 | 42.4 | 21.2 | -0.29 (-0.68%) | 1,047,900 |
11 May 2007 | USD | 42.8 | 42.81 | 42.6 | 42.69 | 21.345 | -0.08 (-0.19%) | 428,700 |
10 May 2007 | USD | 43.13 | 43.53 | 42.77 | 42.77 | 21.385 | -0.65 (-1.50%) | 2,308,100 |
9 May 2007 | USD | 42.97 | 43.5 | 42.96 | 43.42 | 21.71 | +0.71 (+1.66%) | 1,443,800 |
8 May 2007 | USD | 42.86 | 42.9 | 42.57 | 42.71 | 21.355 | -0.25 (-0.58%) | 1,691,500 |
7 May 2007 | USD | 43.04 | 43.15 | 42.94 | 42.96 | 21.48 | -0.05 (-0.12%) | 760,100 |
4 May 2007 | USD | 43.12 | 43.12 | 42.88 | 43.01 | 21.505 | +0.01 (+0.02%) | 1,215,500 |
3 May 2007 | USD | 43.18 | 43.51 | 42.95 | 43 | 21.5 | -0.44 (-1.01%) | 1,413,900 |
2 May 2007 | USD | 43.28 | 43.68 | 43.19 | 43.44 | 21.72 | +0.44 (+1.02%) | 777,197 |
1 May 2007 | USD | 42.84 | 43.2 | 42.54 | 43 | 21.5 | -0.09 (-0.21%) | 817,923 |
30 Apr 2007 | USD | 43.97 | 44.01 | 43.09 | 43.09 | 21.545 | -0.79 (-1.80%) | 350,800 |
27 Apr 2007 | USD | 44.02 | 44.08 | 43.78 | 43.88 | 21.94 | -0.3 (-0.68%) | 287,600 |