Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2007 | USD | 51.2 | 52.1 | 50.7 | 51.7 | 50.7872 | +2.2 (+4.44%) | 203,600 |
10 Aug 2007 | USD | 49 | 50.8 | 48.5 | 49.5 | 48.626 | -1.2 (-2.37%) | 579,800 |
9 Aug 2007 | USD | 50 | 52.71 | 49.5 | 50.7 | 49.8048 | +0.17 (+0.34%) | 365,600 |
8 Aug 2007 | USD | 48.25 | 50.83 | 48.16 | 50.53 | 49.6378 | +2.604 (+5.43%) | 351,200 |
7 Aug 2007 | USD | 47 | 48 | 46.32 | 47.926 | 47.0798 | +0.754 (+1.60%) | 266,400 |
6 Aug 2007 | USD | 47.61 | 48 | 45.15 | 47.1721 | 46.3392 | +0.172 (+0.37%) | 476,400 |
3 Aug 2007 | USD | 47.45 | 48.34 | 46.84 | 47 | 46.1701 | +0.5 (+1.08%) | 337,400 |
2 Aug 2007 | USD | 46 | 46.5 | 45.51 | 46.5 | 45.679 | +1.45 (+3.22%) | 179,300 |
1 Aug 2007 | USD | 45 | 45.5 | 44 | 45.05 | 44.2546 | -1.05 (-2.28%) | 315,600 |
31 Jul 2007 | USD | 45.2 | 46.57 | 45.2 | 46.1 | 45.286 | +1.6 (+3.60%) | 250,900 |
30 Jul 2007 | USD | 43.75 | 44.5 | 43.52 | 44.5 | 43.7143 | +1.51 (+3.51%) | 192,100 |
27 Jul 2007 | USD | 43.13 | 43.8 | 42.5 | 42.99 | 42.2309 | -0.16 (-0.37%) | 167,300 |
26 Jul 2007 | USD | 43.85 | 44.15 | 42.51 | 43.15 | 42.3881 | -0.87 (-1.98%) | 403,700 |
25 Jul 2007 | USD | 43.71 | 44.45 | 43.66 | 44.02 | 43.2428 | +1.22 (+2.85%) | 233,400 |
24 Jul 2007 | USD | 43.9 | 44.25 | 42.52 | 42.8 | 42.0443 | -1.44 (-3.25%) | 169,300 |
23 Jul 2007 | USD | 43.45 | 44.66 | 43.37 | 44.24 | 43.4589 | +2.12 (+5.03%) | 273,100 |
20 Jul 2007 | USD | 43.1 | 43.15 | 42 | 42.12 | 41.3763 | +0.3 (+0.72%) | 144,800 |
19 Jul 2007 | USD | 41.7 | 42.2 | 41.7 | 41.82 | 41.0816 | +0.5 (+1.21%) | 95,400 |
18 Jul 2007 | USD | 42 | 42.36 | 41.11 | 41.32 | 40.5904 | -1.12 (-2.64%) | 240,700 |
17 Jul 2007 | USD | 42.5 | 42.84 | 42.27 | 42.44 | 41.6907 | +0.302 (+0.72%) | 86,700 |
16 Jul 2007 | USD | 42.9 | 42.9 | 42 | 42.1376 | 41.3936 | -1.012 (-2.35%) | 151,000 |
13 Jul 2007 | USD | 43.12 | 43.32 | 42.8 | 43.15 | 42.3881 | -0.23 (-0.53%) | 86,000 |
12 Jul 2007 | USD | 42.85 | 43.9 | 42.85 | 43.38 | 42.6141 | +1.04 (+2.46%) | 217,500 |
11 Jul 2007 | USD | 40.74 | 42.38 | 40.74 | 42.34 | 41.5924 | +1.58 (+3.88%) | 225,300 |
10 Jul 2007 | USD | 41.11 | 41.44 | 40.68 | 40.76 | 40.0403 | -0.77 (-1.85%) | 117,600 |
9 Jul 2007 | USD | 40.75 | 41.68 | 40.65 | 41.53 | 40.7967 | +1.63 (+4.09%) | 219,900 |
6 Jul 2007 | USD | 40.29 | 40.41 | 39.55 | 39.9 | 39.1955 | +0.78 (+1.99%) | 409,300 |
5 Jul 2007 | USD | 39.25 | 39.3 | 38.6701 | 39.12 | 38.4293 | -1.48 (-3.65%) | 359,500 |
4 Jul 2007 | USD | 40.6 | 40.6 | 40.6 | 40.6 | 39.8831 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 40.28 | 40.61 | 40.2 | 40.6 | 39.8831 | +0.9 (+2.27%) | 114,400 |