Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2007 | USD | 24.98 | 25.28 | 24.42 | 25.14 | 25.14 | +0.23 (+0.92%) | 5,751,800 |
16 Oct 2007 | USD | 25.5 | 25.55 | 24.82 | 24.91 | 24.91 | -0.71 (-2.77%) | 3,168,700 |
15 Oct 2007 | USD | 26.37 | 26.74 | 25.48 | 25.62 | 25.62 | -0.82 (-3.10%) | 2,716,300 |
12 Oct 2007 | USD | 26.13 | 26.5 | 25.91 | 26.44 | 26.44 | +0.38 (+1.46%) | 3,092,838 |
11 Oct 2007 | USD | 26.96 | 27.14 | 25.55 | 26.06 | 26.06 | -0.89 (-3.30%) | 3,247,700 |
10 Oct 2007 | USD | 27.31 | 27.31 | 25.88 | 26.95 | 26.95 | -0.2 (-0.74%) | 3,682,744 |
9 Oct 2007 | USD | 27.54 | 27.72 | 26.55 | 27.15 | 27.15 | -0.36 (-1.31%) | 3,265,900 |
8 Oct 2007 | USD | 28.49 | 29.05 | 27.25 | 27.51 | 27.51 | -1.11 (-3.88%) | 2,498,200 |
5 Oct 2007 | USD | 28.03 | 29.36 | 27.98 | 28.62 | 28.62 | +0.92 (+3.32%) | 3,437,993 |
4 Oct 2007 | USD | 27.99 | 28.27 | 27.33 | 27.7 | 27.7 | -0.53 (-1.88%) | 1,669,300 |
3 Oct 2007 | USD | 27.75 | 28.56 | 27.2 | 28.23 | 28.23 | +0.26 (+0.93%) | 1,705,700 |
2 Oct 2007 | USD | 28.02 | 28.27 | 27.86 | 27.97 | 27.97 | -0.1 (-0.36%) | 2,246,900 |
1 Oct 2007 | USD | 27.72 | 28.2 | 27.47 | 28.07 | 28.07 | +0.23 (+0.83%) | 3,703,100 |
28 Sep 2007 | USD | 28.6 | 28.88 | 27.69 | 27.84 | 27.84 | -0.74 (-2.59%) | 2,218,000 |
27 Sep 2007 | USD | 27.91 | 28.81 | 27.73 | 28.58 | 28.58 | +0.64 (+2.29%) | 4,428,800 |
26 Sep 2007 | USD | 27.98 | 28.12 | 26.96 | 27.94 | 27.94 | +0.07 (+0.25%) | 4,294,500 |
25 Sep 2007 | USD | 28.25 | 28.4 | 27.115 | 27.87 | 27.87 | -0.71 (-2.48%) | 4,266,947 |
24 Sep 2007 | USD | 28.87 | 29.31 | 28.29 | 28.58 | 28.58 | -0.43 (-1.48%) | 3,486,100 |
21 Sep 2007 | USD | 28.46 | 29.21 | 28.15 | 29.01 | 29.01 | +0.85 (+3.02%) | 5,682,500 |
20 Sep 2007 | USD | 28.26 | 28.94 | 28.07 | 28.16 | 28.16 | -0.01 (-0.04%) | 4,951,300 |
19 Sep 2007 | USD | 27.57 | 28.9 | 27.4 | 28.17 | 28.17 | +1.01 (+3.72%) | 5,775,730 |
18 Sep 2007 | USD | 25.4 | 27.24 | 25.1 | 27.16 | 27.16 | +1.98 (+7.86%) | 5,518,800 |
17 Sep 2007 | USD | 24.93 | 25.38 | 24.74 | 25.18 | 25.18 | -0.08 (-0.32%) | 2,849,600 |
14 Sep 2007 | USD | 25.4 | 26.3 | 24.59 | 25.26 | 25.26 | -0.26 (-1.02%) | 2,901,600 |
13 Sep 2007 | USD | 24.67 | 26.38 | 24.4 | 25.52 | 25.52 | +0.9 (+3.66%) | 4,241,600 |
12 Sep 2007 | USD | 24.36 | 24.8 | 24.2 | 24.62 | 24.62 | +0.019 (+0.08%) | 2,961,900 |
11 Sep 2007 | USD | 24.32 | 24.665 | 24 | 24.601 | 24.601 | +0.521 (+2.16%) | 4,223,200 |
10 Sep 2007 | USD | 24.8 | 25 | 23.69 | 24.08 | 24.08 | -1.42 (-5.57%) | 10,132,900 |
7 Sep 2007 | USD | 26.08 | 26.64 | 25.03 | 25.5 | 25.5 | -2.15 (-7.78%) | 9,527,800 |
6 Sep 2007 | USD | 27.36 | 27.72 | 26.31 | 27.65 | 27.65 | +0.46 (+1.69%) | 4,418,676 |