Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2007 | USD | 37 | 37 | 37 | 37 | 37 | 0.0 (0.0%) | 0 |
3 Oct 2007 | USD | 37 | 37 | 37 | 37 | 37 | 0.0 (0.0%) | 0 |
2 Oct 2007 | USD | 37 | 37 | 37 | 37 | 37 | 0.0 (0.0%) | 0 |
1 Oct 2007 | USD | 37 | 37 | 37 | 37 | 37 | 0.0 (0.0%) | 0 |
28 Sep 2007 | USD | 36.8 | 38.15 | 36.62 | 37 | 37 | +0.5 (+1.37%) | 656,598 |
27 Sep 2007 | USD | 36.99 | 37.28 | 36.22 | 36.5 | 36.5 | -0.38 (-1.03%) | 1,002,456 |
26 Sep 2007 | USD | 38.51 | 38.58 | 36.88 | 36.88 | 36.88 | -1.11 (-2.92%) | 770,337 |
25 Sep 2007 | USD | 36.65 | 38.04 | 36.65 | 37.99 | 37.99 | +0.34 (+0.90%) | 1,186,052 |
24 Sep 2007 | USD | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.0 (0.0%) | 0 |
21 Sep 2007 | USD | 38.21 | 38.27 | 36.3 | 37.65 | 37.65 | -0.05 (-0.13%) | 1,668,136 |
20 Sep 2007 | USD | 35.25 | 38.47 | 34.8 | 37.7 | 37.7 | +2.45 (+6.95%) | 2,654,697 |
19 Sep 2007 | USD | 33.18 | 35.63 | 32.45 | 35.25 | 35.25 | +2.86 (+8.83%) | 3,032,591 |
18 Sep 2007 | USD | 32 | 33 | 32 | 32.39 | 32.39 | +0.47 (+1.47%) | 727,948 |
17 Sep 2007 | USD | 31.55 | 32.6 | 31.55 | 31.92 | 31.92 | +0.42 (+1.33%) | 522,137 |
14 Sep 2007 | USD | 30.38 | 32.48 | 30.38 | 31.5 | 31.5 | +1.14 (+3.75%) | 652,048 |
13 Sep 2007 | USD | 30.5 | 30.59 | 29.89 | 30.36 | 30.36 | +0.07 (+0.23%) | 527,424 |
12 Sep 2007 | USD | 29.99 | 30.57 | 29.61 | 30.29 | 30.29 | +0.49 (+1.64%) | 728,558 |
11 Sep 2007 | USD | 31.58 | 32.2 | 29.8 | 29.8 | 29.8 | -1.87 (-5.90%) | 962,744 |
10 Sep 2007 | USD | 32.04 | 32.04 | 31 | 31.67 | 31.67 | -0.34 (-1.06%) | 566,142 |
7 Sep 2007 | USD | 32.5 | 32.79 | 32 | 32.01 | 32.01 | -0.78 (-2.38%) | 894,374 |
6 Sep 2007 | USD | 33.1 | 34.99 | 32.36 | 32.79 | 32.79 | -0.21 (-0.64%) | 863,973 |
5 Sep 2007 | USD | 32.45 | 33.5 | 32.45 | 33 | 33 | +0.6 (+1.85%) | 1,091,157 |
4 Sep 2007 | USD | 32.28 | 33.15 | 32.11 | 32.4 | 32.4 | +0.12 (+0.37%) | 748,920 |
3 Sep 2007 | USD | 32.8 | 33.29 | 32.05 | 32.28 | 32.28 | -0.51 (-1.56%) | 1,081,997 |
31 Aug 2007 | USD | 33.29 | 33.31 | 32.59 | 32.79 | 32.79 | -0.71 (-2.12%) | 701,107 |
30 Aug 2007 | USD | 32.63 | 34 | 32.63 | 33.5 | 33.5 | +0.9 (+2.76%) | 1,303,837 |
29 Aug 2007 | USD | 34.21 | 35 | 32.2 | 32.6 | 32.6 | -2.49 (-7.10%) | 2,288,476 |
28 Aug 2007 | USD | 35.81 | 35.81 | 34 | 35.09 | 35.09 | +2.53 (+7.77%) | 4,739,379 |
27 Aug 2007 | USD | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | +2.96 (+10%) | 145,020 |
24 Aug 2007 | USD | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | +2.69 (+10.00%) | 31,434 |