Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2007 | USD | 28.45 | 28.57 | 28.13 | 28.34 | 28.34 | +0.27 (+0.96%) | 83,300 |
22 Aug 2007 | USD | 27.45 | 28.23 | 27.45 | 28.07 | 28.07 | +0.47 (+1.70%) | 128,600 |
21 Aug 2007 | USD | 27.25 | 27.75 | 27.21 | 27.6 | 27.6 | -0.13 (-0.47%) | 77,700 |
20 Aug 2007 | USD | 27.98 | 27.98 | 27.15 | 27.73 | 27.73 | +0.64 (+2.36%) | 114,800 |
17 Aug 2007 | USD | 26.9 | 27.19 | 26.3 | 27.09 | 27.09 | +0.89 (+3.40%) | 115,300 |
16 Aug 2007 | USD | 25.2 | 26.21 | 24.78 | 26.2 | 26.2 | -0.5 (-1.87%) | 295,500 |
15 Aug 2007 | USD | 27.62 | 27.8499 | 26.38 | 26.7 | 26.7 | -1.3 (-4.64%) | 167,100 |
14 Aug 2007 | USD | 28.49 | 28.58 | 27.93 | 28 | 28 | -0.4 (-1.41%) | 118,400 |
13 Aug 2007 | USD | 28.7 | 28.87 | 28.4 | 28.4 | 28.4 | 0.0 (0.0%) | 66,400 |
10 Aug 2007 | USD | 28.55 | 28.59 | 27.56 | 28.4 | 28.4 | -0.43 (-1.49%) | 174,600 |
9 Aug 2007 | USD | 28.7 | 29.24 | 28.69 | 28.83 | 28.83 | -0.55 (-1.87%) | 103,200 |
8 Aug 2007 | USD | 29.1 | 29.72 | 29.1 | 29.38 | 29.38 | +0.38 (+1.31%) | 70,700 |
7 Aug 2007 | USD | 28.04 | 29.02 | 28 | 29 | 29 | +0.71 (+2.51%) | 146,800 |
6 Aug 2007 | USD | 28.93 | 28.93 | 27.34 | 28.29 | 28.29 | -0.53 (-1.84%) | 220,500 |
3 Aug 2007 | USD | 29.53 | 29.72 | 28.8 | 28.82 | 28.82 | -0.73 (-2.47%) | 51,300 |
2 Aug 2007 | USD | 29.65 | 30.21 | 29.27 | 29.55 | 29.55 | -0.08 (-0.27%) | 66,500 |
1 Aug 2007 | USD | 29.85 | 30.05 | 29.14 | 29.63 | 29.63 | -0.3 (-1.00%) | 77,200 |
31 Jul 2007 | USD | 30.35 | 30.74 | 29.91 | 29.93 | 29.93 | -0.15 (-0.50%) | 73,400 |
30 Jul 2007 | USD | 29.65 | 30.084 | 29.6 | 30.08 | 30.08 | +0.43 (+1.45%) | 60,700 |
27 Jul 2007 | USD | 29.98 | 30.07 | 29.51 | 29.65 | 29.65 | -0.21 (-0.70%) | 85,500 |
26 Jul 2007 | USD | 30.66 | 30.66 | 28.68 | 29.86 | 29.86 | -1.1 (-3.55%) | 305,000 |
25 Jul 2007 | USD | 31.6 | 31.67 | 30.38 | 30.96 | 30.96 | -0.29 (-0.93%) | 131,100 |
24 Jul 2007 | USD | 32.35 | 32.3699 | 31.16 | 31.25 | 31.25 | -1.1 (-3.40%) | 76,900 |
23 Jul 2007 | USD | 32.12 | 32.49 | 32.0501 | 32.35 | 32.35 | +0.23 (+0.72%) | 59,800 |
20 Jul 2007 | USD | 32.49 | 32.75 | 32.12 | 32.12 | 32.12 | -0.36 (-1.11%) | 59,300 |
19 Jul 2007 | USD | 32.65 | 32.8 | 32.11 | 32.48 | 32.48 | -0.27 (-0.82%) | 80,500 |
18 Jul 2007 | USD | 32.96 | 33.04 | 32.29 | 32.75 | 32.75 | -0.23 (-0.70%) | 86,400 |
17 Jul 2007 | USD | 32.96 | 33.14 | 32.7084 | 32.98 | 32.98 | +0.33 (+1.01%) | 90,300 |
16 Jul 2007 | USD | 32.67 | 33.5 | 32.52 | 32.65 | 32.65 | +0.12 (+0.37%) | 146,800 |
13 Jul 2007 | USD | 32.47 | 32.74 | 32.4096 | 32.53 | 32.53 | +0.08 (+0.25%) | 83,800 |