Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2007 | USD | 32.32 | 32.6 | 32.05 | 32.2 | 32.2 | -0.52 (-1.59%) | 56,094 |
23 Jul 2007 | USD | 33.76 | 33.76 | 32.72 | 32.72 | 32.72 | -0.97 (-2.88%) | 25,328 |
20 Jul 2007 | USD | 32.6 | 33.94 | 32.34 | 33.69 | 33.69 | +1.02 (+3.12%) | 53,268 |
19 Jul 2007 | USD | 32.7 | 33 | 32.42 | 32.67 | 32.67 | +0.13 (+0.40%) | 27,784 |
18 Jul 2007 | USD | 32.11 | 32.71 | 31.8 | 32.54 | 32.54 | +0.27 (+0.84%) | 34,726 |
17 Jul 2007 | USD | 32.81 | 32.81 | 32 | 32.27 | 32.27 | -0.22 (-0.68%) | 27,201 |
16 Jul 2007 | USD | 32.85 | 33.24 | 32.25 | 32.49 | 32.49 | -0.52 (-1.58%) | 34,944 |
13 Jul 2007 | USD | 32.99 | 33.14 | 32.48 | 33.01 | 33.01 | -0.12 (-0.36%) | 37,627 |
12 Jul 2007 | USD | 32.91 | 33.13 | 32.41 | 33.13 | 33.13 | +0.49 (+1.50%) | 31,424 |
11 Jul 2007 | USD | 32.22 | 32.74 | 31.9 | 32.64 | 32.64 | +0.34 (+1.05%) | 32,324 |
10 Jul 2007 | USD | 33.42 | 33.42 | 32.24 | 32.3 | 32.3 | -1.6 (-4.72%) | 34,076 |
9 Jul 2007 | USD | 34.58 | 34.58 | 33.52 | 33.9 | 33.9 | -0.76 (-2.19%) | 22,746 |
6 Jul 2007 | USD | 35.22 | 35.26 | 34.33 | 34.66 | 34.66 | -0.4 (-1.14%) | 20,379 |
5 Jul 2007 | USD | 34.76 | 35.13 | 34.34 | 35.06 | 35.06 | +0.4 (+1.15%) | 21,829 |
4 Jul 2007 | USD | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 34.97 | 35.05 | 34.51 | 34.66 | 34.66 | -0.17 (-0.49%) | 11,608 |
2 Jul 2007 | USD | 34.26 | 35.04 | 34.16 | 34.83 | 34.83 | +0.8 (+2.35%) | 28,660 |
29 Jun 2007 | USD | 34.42 | 35.13 | 34.03 | 34.03 | 34.03 | -0.21 (-0.61%) | 20,150 |
28 Jun 2007 | USD | 34.33 | 35.36 | 33.92 | 34.24 | 34.24 | -0.16 (-0.47%) | 29,637 |
27 Jun 2007 | USD | 33.37 | 34.5699 | 33.32 | 34.4 | 34.4 | +0.83 (+2.47%) | 31,395 |
26 Jun 2007 | USD | 34.03 | 34.04 | 33.44 | 33.57 | 33.57 | -0.25 (-0.74%) | 18,220 |
25 Jun 2007 | USD | 34.44 | 34.68 | 33.46 | 33.82 | 33.82 | -0.86 (-2.48%) | 34,082 |
22 Jun 2007 | USD | 34.75 | 35.26 | 34.57 | 34.68 | 34.68 | -0.07 (-0.20%) | 160,202 |
21 Jun 2007 | USD | 34.82 | 35.55 | 34.26 | 34.75 | 34.75 | -0.38 (-1.08%) | 48,959 |
20 Jun 2007 | USD | 36.88 | 36.88 | 35 | 35.13 | 35.13 | -1.6 (-4.36%) | 33,044 |
19 Jun 2007 | USD | 36.18 | 36.9 | 36.06 | 36.73 | 36.73 | +0.34 (+0.93%) | 42,527 |
18 Jun 2007 | USD | 36.83 | 36.85 | 36.33 | 36.39 | 36.39 | -0.1 (-0.27%) | 12,305 |
15 Jun 2007 | USD | 37 | 37 | 36.4 | 36.49 | 36.49 | +0.23 (+0.63%) | 60,773 |
14 Jun 2007 | USD | 36.5 | 36.85 | 36.14 | 36.26 | 36.26 | -0.29 (-0.79%) | 13,210 |
13 Jun 2007 | USD | 35.75 | 36.78 | 35.44 | 36.55 | 36.55 | +0.53 (+1.47%) | 13,525 |