Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2007 | USD | 55 | 55 | 54.7 | 54.89 | 27.445 | +0.29 (+0.53%) | 278,400 |
20 Nov 2007 | USD | 54.55 | 54.9 | 54.45 | 54.6 | 27.3 | +0.22 (+0.40%) | 174,800 |
19 Nov 2007 | USD | 55.78 | 55.78 | 53.93 | 54.38 | 27.19 | +0.22 (+0.41%) | 312,490 |
16 Nov 2007 | USD | 54.15 | 54.3 | 54.1401 | 54.16 | 27.08 | +0.01 (+0.02%) | 102,600 |
15 Nov 2007 | USD | 54.18 | 54.2 | 54.12 | 54.15 | 27.075 | -0.05 (-0.09%) | 77,400 |
14 Nov 2007 | USD | 55.65 | 55.65 | 53.9701 | 54.2 | 27.1 | +0.17 (+0.31%) | 166,170 |
13 Nov 2007 | USD | 54.15 | 54.15 | 53.9284 | 54.03 | 27.015 | -0.42 (-0.77%) | 305,400 |
12 Nov 2007 | USD | 56.03 | 56.03 | 54.31 | 54.45 | 27.225 | +0.05 (+0.09%) | 172,400 |
9 Nov 2007 | USD | 54.47 | 54.47 | 54.2 | 54.4 | 27.2 | +0.18 (+0.33%) | 212,600 |
8 Nov 2007 | USD | 54.1 | 54.26 | 54.0904 | 54.22 | 27.11 | +0.22 (+0.41%) | 252,000 |
7 Nov 2007 | USD | 56.19 | 56.19 | 54 | 54 | 27 | +0.49 (+0.92%) | 277,450 |
6 Nov 2007 | USD | 53.48 | 53.55 | 53.48 | 53.51 | 26.755 | +0.18 (+0.34%) | 395,000 |
5 Nov 2007 | USD | 56.13 | 56.13 | 53.14 | 53.33 | 26.665 | -0.13 (-0.24%) | 144,920 |
2 Nov 2007 | USD | 53.29 | 53.46 | 53.25 | 53.46 | 26.73 | +0.41 (+0.77%) | 148,600 |
1 Nov 2007 | USD | 52.97 | 53.1 | 52.88 | 53.05 | 26.525 | -0.1 (-0.19%) | 52,200 |
31 Oct 2007 | USD | 53 | 53.26 | 52.97 | 53.15 | 26.575 | +0.05 (+0.09%) | 74,000 |
30 Oct 2007 | USD | 53.1 | 53.15 | 53.075 | 53.1 | 26.55 | -0.08 (-0.15%) | 91,600 |
29 Oct 2007 | USD | 53.1 | 53.21 | 53.05 | 53.18 | 26.59 | +0.12 (+0.23%) | 377,600 |
26 Oct 2007 | USD | 52.8 | 53.07 | 52.8 | 53.06 | 26.53 | +0.17 (+0.32%) | 76,200 |
25 Oct 2007 | USD | 52.97 | 52.97 | 52.85 | 52.89 | 26.445 | +0.14 (+0.27%) | 60,000 |
24 Oct 2007 | USD | 52.7 | 52.78 | 52.53 | 52.75 | 26.375 | +0.2 (+0.38%) | 146,200 |
23 Oct 2007 | USD | 52.6 | 52.61 | 52.42 | 52.55 | 26.275 | +0.22 (+0.42%) | 68,200 |
22 Oct 2007 | USD | 52.51 | 52.51 | 52.25 | 52.33 | 26.165 | -0.21 (-0.40%) | 70,200 |
19 Oct 2007 | USD | 52.42 | 52.58 | 52.34 | 52.54 | 26.27 | +0.19 (+0.36%) | 449,800 |
18 Oct 2007 | USD | 52.38 | 52.44 | 52.25 | 52.35 | 26.175 | +0.4 (+0.77%) | 71,000 |
17 Oct 2007 | USD | 51.88 | 51.96 | 51.8664 | 51.95 | 25.975 | +0.18 (+0.35%) | 88,800 |
16 Oct 2007 | USD | 51.77 | 51.8 | 51.72 | 51.77 | 25.885 | +0.02 (+0.04%) | 40,400 |
15 Oct 2007 | USD | 51.93 | 51.94 | 51.75 | 51.75 | 25.875 | -0.13 (-0.25%) | 82,600 |
12 Oct 2007 | USD | 52.02 | 52.04 | 51.85 | 51.88 | 25.94 | -0.17 (-0.33%) | 64,600 |
11 Oct 2007 | USD | 52.11 | 52.2 | 52.01 | 52.05 | 26.025 | -0.25 (-0.48%) | 53,200 |