Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2007 | USD | 31.66 | 31.97 | 31.11 | 31.41 | 31.41 | -0.47 (-1.47%) | 118,500 |
27 Dec 2007 | USD | 32 | 32.1 | 31.8 | 31.88 | 31.88 | +0.13 (+0.41%) | 112,600 |
26 Dec 2007 | USD | 31.21 | 31.91 | 31.21 | 31.75 | 31.75 | +0.82 (+2.65%) | 132,000 |
25 Dec 2007 | USD | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 30.39 | 30.99 | 30.39 | 30.93 | 30.93 | +0.33 (+1.08%) | 60,000 |
21 Dec 2007 | USD | 30.66 | 30.85 | 30.32 | 30.6 | 30.6 | +0.47 (+1.56%) | 152,100 |
20 Dec 2007 | USD | 30.3 | 30.67 | 29.83 | 30.13 | 30.13 | -0.21 (-0.69%) | 160,000 |
19 Dec 2007 | USD | 30.74 | 30.75 | 30.23 | 30.34 | 30.34 | -0.18 (-0.59%) | 208,600 |
18 Dec 2007 | USD | 30.55 | 31.45 | 30.37 | 30.52 | 30.52 | +0.54 (+1.80%) | 525,100 |
17 Dec 2007 | USD | 30.17 | 30.4 | 29.89 | 29.98 | 29.98 | -0.45 (-1.48%) | 287,600 |
14 Dec 2007 | USD | 30.77 | 31.17 | 30.31 | 30.43 | 30.43 | -0.26 (-0.85%) | 468,300 |
13 Dec 2007 | USD | 31.11 | 31.38 | 30.6 | 30.69 | 30.69 | -1.21 (-3.79%) | 599,000 |
12 Dec 2007 | USD | 32.39 | 32.85 | 31.65 | 31.9 | 31.9 | -0.6 (-1.85%) | 532,100 |
11 Dec 2007 | USD | 33.5 | 33.5 | 32.25 | 32.5 | 32.5 | -1.51 (-4.44%) | 607,600 |
10 Dec 2007 | USD | 34.18 | 34.4 | 33.9 | 34.01 | 34.01 | -0.09 (-0.26%) | 412,400 |
7 Dec 2007 | USD | 34.34 | 34.66 | 33.9 | 34.1 | 34.1 | +0.15 (+0.44%) | 303,000 |
6 Dec 2007 | USD | 34.39 | 34.78 | 33.9 | 33.95 | 33.95 | -0.16 (-0.47%) | 524,400 |
5 Dec 2007 | USD | 34.64 | 35.12 | 33.95 | 34.11 | 34.11 | +0.12 (+0.35%) | 646,000 |
4 Dec 2007 | USD | 33.27 | 34.24 | 33.27 | 33.99 | 33.99 | +1.06 (+3.22%) | 629,000 |
3 Dec 2007 | USD | 32.61 | 33.28 | 32.5 | 32.93 | 32.93 | +0.53 (+1.64%) | 349,400 |
30 Nov 2007 | USD | 32.7 | 33.41 | 32.38 | 32.4 | 32.4 | +0.47 (+1.47%) | 897,200 |
29 Nov 2007 | USD | 31.22 | 32.83 | 31.11 | 31.93 | 31.93 | +0.59 (+1.88%) | 722,700 |
28 Nov 2007 | USD | 31.19 | 31.42 | 30.66 | 31.34 | 31.34 | -0.11 (-0.35%) | 274,000 |
27 Nov 2007 | USD | 30.79 | 31.89 | 30.79 | 31.45 | 31.45 | +0.85 (+2.78%) | 276,300 |
26 Nov 2007 | USD | 30.93 | 31.4 | 30.34 | 30.6 | 30.6 | +0.13 (+0.43%) | 748,900 |
23 Nov 2007 | USD | 29.88 | 30.86 | 29.88 | 30.47 | 30.47 | +0.63 (+2.11%) | 189,100 |
22 Nov 2007 | USD | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 28.98 | 29.97 | 28.98 | 29.84 | 29.84 | +0.37 (+1.26%) | 262,700 |
20 Nov 2007 | USD | 28.78 | 29.55 | 28.78 | 29.47 | 29.47 | +0.79 (+2.75%) | 296,100 |
19 Nov 2007 | USD | 29.1 | 29.29 | 28.61 | 28.68 | 28.68 | -0.07 (-0.24%) | 358,600 |