Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2007 | USD | 39.43 | 39.66 | 38.85 | 39.54 | 39.54 | +0.08 (+0.20%) | 190,050 |
25 Apr 2007 | USD | 40.34 | 40.44 | 39.4 | 39.46 | 39.46 | -0.53 (-1.33%) | 202,239 |
24 Apr 2007 | USD | 40.93 | 40.93 | 39.81 | 39.99 | 39.99 | -0.52 (-1.28%) | 342,125 |
23 Apr 2007 | USD | 39.2 | 40.69 | 39.11 | 40.51 | 40.51 | +1.16 (+2.95%) | 853,496 |
20 Apr 2007 | USD | 39.69 | 40 | 39.15 | 39.35 | 39.35 | -0.01 (-0.03%) | 344,700 |
19 Apr 2007 | USD | 38.39 | 39.68 | 38.1 | 39.36 | 39.36 | +0.6 (+1.55%) | 490,891 |
18 Apr 2007 | USD | 39.1 | 39.43 | 38.73 | 38.76 | 38.76 | -0.53 (-1.35%) | 368,733 |
17 Apr 2007 | USD | 39.87 | 39.873 | 38.92 | 39.29 | 39.29 | -0.32 (-0.81%) | 258,340 |
16 Apr 2007 | USD | 40 | 40.28 | 39.34 | 39.61 | 39.61 | -0.14 (-0.35%) | 376,162 |
13 Apr 2007 | USD | 40.81 | 41.14 | 39.06 | 39.75 | 39.75 | -1.16 (-2.84%) | 572,529 |
12 Apr 2007 | USD | 41.28 | 41.5 | 40.32 | 40.91 | 40.91 | +0.25 (+0.61%) | 679,327 |
11 Apr 2007 | USD | 40.9 | 41.21 | 40.42 | 40.66 | 40.66 | -0.13 (-0.32%) | 577,093 |
10 Apr 2007 | USD | 41.55 | 42.16 | 40.74 | 40.79 | 40.79 | -0.75 (-1.81%) | 428,366 |
9 Apr 2007 | USD | 42.14 | 42.41 | 41.42 | 41.54 | 41.54 | -0.46 (-1.10%) | 347,783 |
6 Apr 2007 | USD | 42 | 42 | 42 | 42 | 42 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 42 | 42.6 | 41.6342 | 42 | 42 | +0.05 (+0.12%) | 399,079 |
4 Apr 2007 | USD | 41.94 | 42.2 | 41.41 | 41.95 | 41.95 | +0.12 (+0.29%) | 208,053 |
3 Apr 2007 | USD | 41.14 | 42.4 | 41 | 41.83 | 41.83 | +0.9 (+2.20%) | 316,597 |
2 Apr 2007 | USD | 40.1 | 41.05 | 40.07 | 40.93 | 40.93 | +0.81 (+2.02%) | 258,803 |
30 Mar 2007 | USD | 40.2 | 40.75 | 39.69 | 40.12 | 40.12 | -0.1 (-0.25%) | 376,358 |
29 Mar 2007 | USD | 40.9 | 41.117 | 39.94 | 40.22 | 40.22 | -0.53 (-1.30%) | 286,497 |
28 Mar 2007 | USD | 40.39 | 41.13 | 39.4 | 40.75 | 40.75 | 0.0 (0.0%) | 553,430 |
27 Mar 2007 | USD | 40.85 | 41.63 | 40.63 | 40.75 | 40.75 | -0.34 (-0.83%) | 256,738 |
26 Mar 2007 | USD | 41.71 | 42.19 | 40.82 | 41.09 | 41.09 | -0.42 (-1.01%) | 394,264 |
23 Mar 2007 | USD | 41.97 | 42.2 | 41.49 | 41.51 | 41.51 | -0.32 (-0.77%) | 209,864 |
22 Mar 2007 | USD | 41.43 | 42.02 | 40.7528 | 41.83 | 41.83 | +0.68 (+1.65%) | 586,951 |
21 Mar 2007 | USD | 39.99 | 41.41 | 39.99 | 41.15 | 41.15 | +1.27 (+3.18%) | 899,984 |
20 Mar 2007 | USD | 39.15 | 39.9 | 38.96 | 39.88 | 39.88 | +0.58 (+1.48%) | 407,132 |
19 Mar 2007 | USD | 39.3 | 39.9 | 39.15 | 39.3 | 39.3 | +0.06 (+0.15%) | 668,787 |
16 Mar 2007 | USD | 39.56 | 39.82 | 38.86 | 39.24 | 39.24 | -0.32 (-0.81%) | 862,404 |