Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2007 | USD | 63.29 | 66 | 62.63 | 65.91 | 65.91 | +3.31 (+5.29%) | 444,289 |
4 Oct 2007 | USD | 60.2 | 65.48 | 59.88 | 62.6 | 62.6 | +2.65 (+4.42%) | 969,731 |
3 Oct 2007 | USD | 59.35 | 60.41 | 59 | 59.95 | 59.95 | +0.27 (+0.45%) | 134,817 |
2 Oct 2007 | USD | 58.48 | 59.85 | 58.48 | 59.68 | 59.68 | +0.68 (+1.15%) | 132,278 |
1 Oct 2007 | USD | 57.49 | 59.22 | 56.96 | 59 | 59 | +1.8 (+3.15%) | 263,330 |
28 Sep 2007 | USD | 55.52 | 57.42 | 55.24 | 57.2 | 57.2 | +1.74 (+3.14%) | 214,656 |
27 Sep 2007 | USD | 54.71 | 55.63 | 54.71 | 55.46 | 55.46 | +0.68 (+1.24%) | 192,185 |
26 Sep 2007 | USD | 55.23 | 56 | 54.41 | 54.78 | 54.78 | -0.19 (-0.35%) | 153,343 |
25 Sep 2007 | USD | 54.9 | 55.29 | 54.7 | 54.97 | 54.97 | +0.12 (+0.22%) | 118,382 |
24 Sep 2007 | USD | 55.68 | 56.06 | 54.22 | 54.85 | 54.85 | -0.95 (-1.70%) | 85,074 |
21 Sep 2007 | USD | 55.97 | 56.42 | 55.03 | 55.8 | 55.8 | +0.32 (+0.58%) | 530,966 |
20 Sep 2007 | USD | 55.82 | 56.25 | 55.32 | 55.48 | 55.48 | -0.23 (-0.41%) | 173,743 |
19 Sep 2007 | USD | 56.18 | 56.74 | 55.69 | 55.71 | 55.71 | -0.17 (-0.30%) | 223,976 |
18 Sep 2007 | USD | 55.5 | 56.12 | 54.63 | 55.88 | 55.88 | +0.55 (+0.99%) | 218,697 |
17 Sep 2007 | USD | 55.19 | 55.59 | 55.11 | 55.33 | 55.33 | +0.15 (+0.27%) | 155,300 |
14 Sep 2007 | USD | 55.32 | 55.48 | 54.78 | 55.18 | 55.18 | -0.49 (-0.88%) | 100,527 |
13 Sep 2007 | USD | 55.6 | 56.44 | 55.25 | 55.67 | 55.67 | +0.25 (+0.45%) | 102,616 |
12 Sep 2007 | USD | 56.76 | 56.94 | 55.18 | 55.42 | 55.42 | -1.44 (-2.53%) | 143,051 |
11 Sep 2007 | USD | 56.7 | 57.02 | 55.64 | 56.86 | 56.86 | +0.5 (+0.89%) | 100,870 |
10 Sep 2007 | USD | 57.33 | 57.37 | 55.5 | 56.36 | 56.36 | -0.62 (-1.09%) | 86,901 |
7 Sep 2007 | USD | 57.05 | 57.33 | 56.23 | 56.98 | 56.98 | -0.76 (-1.32%) | 153,169 |
6 Sep 2007 | USD | 56.75 | 58.73 | 56.4142 | 57.74 | 57.74 | +1.13 (+2.00%) | 252,920 |
5 Sep 2007 | USD | 54.3 | 56.71 | 54.3 | 56.61 | 56.61 | +1.95 (+3.57%) | 302,859 |
4 Sep 2007 | USD | 54.37 | 55.45 | 54.37 | 54.66 | 54.66 | +0.01 (+0.02%) | 159,475 |
3 Sep 2007 | USD | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 55 | 55.25 | 54.11 | 54.65 | 54.65 | -0.32 (-0.58%) | 114,848 |
30 Aug 2007 | USD | 54.44 | 55.31 | 54.26 | 54.97 | 54.97 | -0.09 (-0.16%) | 144,079 |
29 Aug 2007 | USD | 54.12 | 55.5 | 53.88 | 55.06 | 55.06 | +1.14 (+2.11%) | 237,322 |
28 Aug 2007 | USD | 53.63 | 54.4 | 53.52 | 53.92 | 53.92 | -0.18 (-0.33%) | 133,463 |
27 Aug 2007 | USD | 53.75 | 54.68 | 53.44 | 54.1 | 54.1 | +0.11 (+0.20%) | 110,933 |