Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2007 | USD | 27.81 | 27.84 | 27.03 | 27.03 | 27.03 | -0.72 (-2.59%) | 73,800 |
20 Jul 2007 | USD | 28.14 | 28.14 | 27.3 | 27.75 | 27.75 | -0.45 (-1.60%) | 177,400 |
19 Jul 2007 | USD | 28.27 | 28.28 | 28.04 | 28.2 | 28.2 | +0.13 (+0.46%) | 46,300 |
18 Jul 2007 | USD | 28.1 | 28.14 | 27.43 | 28.07 | 28.07 | -0.27 (-0.95%) | 98,600 |
17 Jul 2007 | USD | 28.8 | 28.97 | 27.84 | 28.34 | 28.34 | -0.45 (-1.56%) | 54,600 |
16 Jul 2007 | USD | 28.69 | 29.06 | 28.584 | 28.79 | 28.79 | -0.08 (-0.28%) | 162,100 |
13 Jul 2007 | USD | 28.35 | 28.92 | 28.16 | 28.87 | 28.87 | +0.43 (+1.51%) | 270,100 |
12 Jul 2007 | USD | 28.5 | 28.55 | 27.89 | 28.44 | 28.44 | +0.03 (+0.11%) | 169,600 |
11 Jul 2007 | USD | 28.88 | 29 | 28.41 | 28.41 | 28.41 | -0.54 (-1.87%) | 133,600 |
10 Jul 2007 | USD | 29.08 | 29.38 | 28.79 | 28.95 | 28.95 | -0.41 (-1.40%) | 150,100 |
9 Jul 2007 | USD | 29.4 | 29.49 | 29.27 | 29.36 | 29.36 | 0.0 (0.0%) | 137,400 |
6 Jul 2007 | USD | 29.25 | 29.5 | 29.1 | 29.36 | 29.36 | +0.11 (+0.38%) | 69,400 |
5 Jul 2007 | USD | 28.89 | 29.39 | 28.87 | 29.25 | 29.25 | +0.33 (+1.14%) | 125,500 |
4 Jul 2007 | USD | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 28.87 | 28.97 | 28.8 | 28.92 | 28.92 | +0.05 (+0.17%) | 75,900 |
2 Jul 2007 | USD | 28.43 | 28.96 | 28.39 | 28.87 | 28.87 | +0.58 (+2.05%) | 127,700 |
29 Jun 2007 | USD | 28.24 | 28.36 | 28.1 | 28.29 | 28.29 | +0.21 (+0.75%) | 230,200 |
28 Jun 2007 | USD | 27.16 | 28.31 | 27.16 | 28.08 | 28.08 | +0.03 (+0.11%) | 161,300 |
27 Jun 2007 | USD | 27.37 | 28.16 | 27.23 | 28.05 | 28.05 | +0.48 (+1.74%) | 181,200 |
26 Jun 2007 | USD | 27.64 | 28 | 27.18 | 27.57 | 27.57 | -0.06 (-0.22%) | 251,100 |
25 Jun 2007 | USD | 28.04 | 28.36 | 27.62 | 27.63 | 27.63 | -0.41 (-1.46%) | 194,600 |
22 Jun 2007 | USD | 28.1 | 28.36 | 27.71 | 28.04 | 28.04 | -0.06 (-0.21%) | 284,000 |
21 Jun 2007 | USD | 28.31 | 28.31 | 27.77 | 28.1 | 28.1 | -0.2 (-0.71%) | 157,700 |
20 Jun 2007 | USD | 29.13 | 29.13 | 28.23 | 28.3 | 28.3 | -0.74 (-2.55%) | 86,600 |
19 Jun 2007 | USD | 28.53 | 29.04 | 28.35 | 29.04 | 29.04 | +0.32 (+1.11%) | 123,300 |
18 Jun 2007 | USD | 29.11 | 29.11 | 28.55 | 28.72 | 28.72 | -0.18 (-0.62%) | 120,300 |
15 Jun 2007 | USD | 29.35 | 29.46 | 28.69 | 28.9 | 28.9 | +0.55 (+1.94%) | 287,000 |
14 Jun 2007 | USD | 28.76 | 28.82 | 28.35 | 28.35 | 28.35 | -0.45 (-1.56%) | 172,200 |
13 Jun 2007 | USD | 28.5 | 29 | 28.35 | 28.8 | 28.8 | +0.31 (+1.09%) | 695,800 |
12 Jun 2007 | USD | 28.85 | 28.85 | 28.26 | 28.49 | 28.49 | -0.51 (-1.76%) | 131,200 |