Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2007 | USD | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 27.99 | 28.81 | 27.42 | 28.34 | 28.34 | +0.92 (+3.36%) | 197,600 |
30 Aug 2007 | USD | 27.06 | 27.88 | 27.06 | 27.42 | 27.42 | +0.05 (+0.18%) | 74,900 |
29 Aug 2007 | USD | 27.02 | 27.53 | 26.82 | 27.37 | 27.37 | +0.45 (+1.67%) | 116,100 |
28 Aug 2007 | USD | 27.59 | 27.71 | 26.92 | 26.92 | 26.92 | -0.8 (-2.89%) | 131,800 |
27 Aug 2007 | USD | 27.9 | 28.16 | 27.54 | 27.72 | 27.72 | -0.21 (-0.75%) | 103,300 |
24 Aug 2007 | USD | 27.7 | 28.04 | 27.29 | 27.93 | 27.93 | +0.21 (+0.76%) | 106,500 |
23 Aug 2007 | USD | 28.42 | 28.49 | 27.56 | 27.72 | 27.72 | -0.37 (-1.32%) | 166,400 |
22 Aug 2007 | USD | 27.97 | 28.62 | 27.62 | 28.09 | 28.09 | +0.19 (+0.68%) | 171,300 |
21 Aug 2007 | USD | 27.66 | 28 | 27.3 | 27.9 | 27.9 | -0.1 (-0.36%) | 394,500 |
20 Aug 2007 | USD | 27.16 | 28 | 26.92 | 28 | 28 | +1 (+3.70%) | 235,200 |
17 Aug 2007 | USD | 27 | 28.385 | 26.54 | 27 | 27 | +1.3 (+5.06%) | 522,400 |
16 Aug 2007 | USD | 26 | 27.15 | 25.59 | 25.7 | 25.7 | -0.3 (-1.15%) | 498,600 |
15 Aug 2007 | USD | 25.99 | 27.15 | 25.79 | 26 | 26 | 0.0 (0.0%) | 97,300 |
14 Aug 2007 | USD | 26.77 | 26.77 | 25.99 | 26 | 26 | -0.71 (-2.66%) | 106,300 |
13 Aug 2007 | USD | 27.15 | 27.46 | 26.26 | 26.71 | 26.71 | -0.14 (-0.52%) | 274,200 |
10 Aug 2007 | USD | 26.3 | 27.7 | 25.99 | 26.85 | 26.85 | +0.2 (+0.75%) | 184,200 |
9 Aug 2007 | USD | 27.95 | 28 | 26.29 | 26.65 | 26.65 | -1.05 (-3.79%) | 254,600 |
8 Aug 2007 | USD | 27.08 | 27.91 | 26.79 | 27.7 | 27.7 | +1.2 (+4.53%) | 343,200 |
7 Aug 2007 | USD | 25.93 | 27.14 | 25.63 | 26.5 | 26.5 | +0.57 (+2.20%) | 181,900 |
6 Aug 2007 | USD | 25.59 | 26.14 | 25 | 25.93 | 25.93 | +0.26 (+1.01%) | 681,900 |
3 Aug 2007 | USD | 25.74 | 26.21 | 25.32 | 25.67 | 25.67 | -0.11 (-0.43%) | 487,800 |
2 Aug 2007 | USD | 25.55 | 26.24 | 25.44 | 25.78 | 25.78 | +0.28 (+1.10%) | 276,800 |
1 Aug 2007 | USD | 25.57 | 25.91 | 24.76 | 25.5 | 25.5 | -0.05 (-0.20%) | 406,000 |
31 Jul 2007 | USD | 25.3 | 26.41 | 24.54 | 25.55 | 25.55 | +0.88 (+3.57%) | 424,400 |
30 Jul 2007 | USD | 24.99 | 25.14 | 24.3 | 24.67 | 24.67 | -0.35 (-1.40%) | 149,200 |
27 Jul 2007 | USD | 26.22 | 26.25 | 25.02 | 25.02 | 25.02 | -1.39 (-5.26%) | 231,800 |
26 Jul 2007 | USD | 26.45 | 26.62 | 25.76 | 26.41 | 26.41 | -0.49 (-1.82%) | 193,500 |
25 Jul 2007 | USD | 27.49 | 27.5 | 26.41 | 26.9 | 26.9 | +0.3 (+1.13%) | 212,100 |
24 Jul 2007 | USD | 26.76 | 27.1 | 26.32 | 26.6 | 26.6 | -0.43 (-1.59%) | 190,900 |