Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2007 | USD | 27.87 | 28.7 | 27.73 | 28.35 | 28.35 | +0.75 (+2.72%) | 407,100 |
10 Oct 2007 | USD | 26.75 | 27.75 | 26.52 | 27.6 | 27.6 | +0.85 (+3.18%) | 450,800 |
9 Oct 2007 | USD | 27.12 | 27.15 | 26.5 | 26.75 | 26.75 | -0.25 (-0.93%) | 280,100 |
8 Oct 2007 | USD | 27.47 | 27.47 | 26.33 | 27 | 27 | -0.25 (-0.92%) | 115,100 |
5 Oct 2007 | USD | 27 | 27.58 | 26.79 | 27.25 | 27.25 | +0.57 (+2.14%) | 426,600 |
4 Oct 2007 | USD | 26.45 | 26.96 | 25.85 | 26.68 | 26.68 | +0.37 (+1.41%) | 317,200 |
3 Oct 2007 | USD | 26.7 | 27.16 | 26.16 | 26.31 | 26.31 | -0.7 (-2.59%) | 450,500 |
2 Oct 2007 | USD | 25.84 | 27.14 | 25.84 | 27.01 | 27.01 | +1.19 (+4.61%) | 556,800 |
1 Oct 2007 | USD | 24.89 | 26.3 | 24.89 | 25.82 | 25.82 | +0.93 (+3.74%) | 664,100 |
28 Sep 2007 | USD | 24.87 | 25.23 | 24.72 | 24.89 | 24.89 | -0.21 (-0.84%) | 216,600 |
27 Sep 2007 | USD | 25.13 | 25.49 | 24.8501 | 25.1 | 25.1 | +0.15 (+0.60%) | 422,900 |
26 Sep 2007 | USD | 25.26 | 25.47 | 24.88 | 24.95 | 24.95 | -0.45 (-1.77%) | 212,300 |
25 Sep 2007 | USD | 25.43 | 25.91 | 25.21 | 25.4 | 25.4 | -0.32 (-1.24%) | 192,900 |
24 Sep 2007 | USD | 26.22 | 26.31 | 25.5 | 25.72 | 25.72 | -0.21 (-0.81%) | 150,900 |
21 Sep 2007 | USD | 25.92 | 26.26 | 25.7801 | 25.93 | 25.93 | +0.08 (+0.31%) | 252,100 |
20 Sep 2007 | USD | 26 | 26.37 | 25.6 | 25.85 | 25.85 | -0.35 (-1.34%) | 184,500 |
19 Sep 2007 | USD | 25.86 | 26.96 | 25.86 | 26.2 | 26.2 | +0.36 (+1.39%) | 720,000 |
18 Sep 2007 | USD | 24.98 | 25.99 | 24.77 | 25.84 | 25.84 | +0.87 (+3.48%) | 262,500 |
17 Sep 2007 | USD | 24.45 | 25.27 | 24.43 | 24.9701 | 24.9701 | +0.26 (+1.05%) | 240,400 |
14 Sep 2007 | USD | 24.23 | 25.15 | 24.01 | 24.71 | 24.71 | +0.52 (+2.15%) | 267,500 |
13 Sep 2007 | USD | 24.97 | 25.51 | 24.19 | 24.19 | 24.19 | -0.42 (-1.71%) | 174,600 |
12 Sep 2007 | USD | 25.08 | 25.13 | 24.37 | 24.61 | 24.61 | -0.39 (-1.56%) | 362,900 |
11 Sep 2007 | USD | 25.05 | 25.3 | 24.65 | 25 | 25 | +0.05 (+0.20%) | 307,000 |
10 Sep 2007 | USD | 25.8 | 25.8 | 24.85 | 24.95 | 24.95 | -0.6 (-2.35%) | 219,000 |
7 Sep 2007 | USD | 26.1 | 26.1 | 23.5 | 25.55 | 25.55 | -0.09 (-0.35%) | 155,200 |
6 Sep 2007 | USD | 25.83 | 25.84 | 24.99 | 25.64 | 25.64 | -0.21 (-0.81%) | 146,000 |
5 Sep 2007 | USD | 25.76 | 25.94 | 25.34 | 25.85 | 25.85 | -0.07 (-0.27%) | 196,800 |
4 Sep 2007 | USD | 25.35 | 25.96 | 24.88 | 25.92 | 25.92 | +0.48 (+1.89%) | 235,800 |
3 Sep 2007 | USD | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 24.5 | 25.61 | 24.4 | 25.44 | 25.44 | +1.37 (+5.69%) | 342,300 |