Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | USD | 24.45 | 24.45 | 23.9 | 24.07 | 24.07 | -0.43 (-1.76%) | 212,900 |
29 Aug 2007 | USD | 24.22 | 24.7 | 23.86 | 24.5 | 24.5 | +0.3 (+1.24%) | 187,500 |
28 Aug 2007 | USD | 24.77 | 24.83 | 24.14 | 24.2 | 24.2 | -0.58 (-2.34%) | 144,700 |
27 Aug 2007 | USD | 25.57 | 25.57 | 24.73 | 24.78 | 24.78 | -0.79 (-3.09%) | 148,600 |
24 Aug 2007 | USD | 25.3 | 25.81 | 24.92 | 25.57 | 25.57 | +0.25 (+0.99%) | 139,500 |
23 Aug 2007 | USD | 25.94 | 25.99 | 25.28 | 25.32 | 25.32 | -0.48 (-1.86%) | 355,900 |
22 Aug 2007 | USD | 25.45 | 25.9 | 25.17 | 25.8 | 25.8 | +0.39 (+1.53%) | 313,300 |
21 Aug 2007 | USD | 25.02 | 25.48 | 24.74 | 25.41 | 25.41 | +0.38 (+1.52%) | 510,800 |
20 Aug 2007 | USD | 24.55 | 25.17 | 24.35 | 25.03 | 25.03 | +0.71 (+2.92%) | 329,900 |
17 Aug 2007 | USD | 23.5 | 24.71 | 23.39 | 24.32 | 24.32 | +1.47 (+6.43%) | 362,000 |
16 Aug 2007 | USD | 23.75 | 24 | 20.25 | 22.85 | 22.85 | -1.18 (-4.91%) | 655,200 |
15 Aug 2007 | USD | 24.49 | 24.89 | 23.71 | 24.03 | 24.03 | -0.72 (-2.91%) | 620,700 |
14 Aug 2007 | USD | 25.79 | 25.79 | 24.66 | 24.75 | 24.75 | -0.43 (-1.71%) | 630,000 |
13 Aug 2007 | USD | 24.45 | 25.35 | 24.34 | 25.18 | 25.18 | +1.18 (+4.92%) | 835,200 |
10 Aug 2007 | USD | 22.73 | 24.65 | 22.29 | 24 | 24 | +0.7 (+3.00%) | 721,800 |
9 Aug 2007 | USD | 24.53 | 25.25 | 20 | 23.3 | 23.3 | -1.55 (-6.24%) | 563,300 |
8 Aug 2007 | USD | 24.4 | 25.9 | 24.4 | 24.85 | 24.85 | +0.6 (+2.47%) | 774,300 |
7 Aug 2007 | USD | 25.3 | 25.38 | 22.37 | 24.25 | 24.25 | -0.94 (-3.73%) | 1,800,000 |
6 Aug 2007 | USD | 24.92 | 25.66 | 24.76 | 25.19 | 25.19 | +0.27 (+1.08%) | 1,157,900 |
3 Aug 2007 | USD | 25 | 25.8799 | 24.75 | 24.92 | 24.92 | -0.13 (-0.52%) | 1,353,800 |
2 Aug 2007 | USD | 25.06 | 25.35 | 24.55 | 25.05 | 25.05 | +0.05 (+0.20%) | 1,952,800 |
1 Aug 2007 | USD | 25.71 | 25.9 | 24.46 | 25 | 25 | -0.96 (-3.70%) | 6,824,200 |
31 Jul 2007 | USD | 27.67 | 28.01 | 25.78 | 25.96 | 25.96 | -1.69 (-6.11%) | 889,300 |
30 Jul 2007 | USD | 27.86 | 28.02 | 21.46 | 27.65 | 27.65 | -0.33 (-1.18%) | 831,100 |
27 Jul 2007 | USD | 29.13 | 29.13 | 27.94 | 27.98 | 27.98 | -1.01 (-3.48%) | 183,500 |
26 Jul 2007 | USD | 29.13 | 29.13 | 27.87 | 28.99 | 28.99 | -0.57 (-1.93%) | 272,200 |
25 Jul 2007 | USD | 29.59 | 29.84 | 29.04 | 29.56 | 29.56 | -0.01 (-0.03%) | 103,400 |
24 Jul 2007 | USD | 30.45 | 30.48 | 27.76 | 29.57 | 29.57 | -1.06 (-3.46%) | 175,300 |
23 Jul 2007 | USD | 30.35 | 30.79 | 29.6 | 30.63 | 30.63 | +0.28 (+0.92%) | 162,800 |
20 Jul 2007 | USD | 30.94 | 31.01 | 30.24 | 30.35 | 30.35 | -0.65 (-2.10%) | 109,200 |