Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2007 | USD | 67.27 | 68.53 | 67.26 | 68.2 | 68.2 | +1.8 (+2.71%) | 2,035,611 |
12 Sep 2007 | USD | 65.99 | 67.23 | 65.9 | 66.4 | 66.4 | +0.03 (+0.05%) | 2,160,800 |
11 Sep 2007 | USD | 65.5 | 66.65 | 65.5 | 66.37 | 66.37 | +1.11 (+1.70%) | 2,495,400 |
10 Sep 2007 | USD | 65.62 | 65.99 | 64.01 | 65.26 | 65.26 | +1.7 (+2.67%) | 2,083,200 |
7 Sep 2007 | USD | 64.03 | 64.2499 | 62.79 | 63.56 | 63.56 | -3.14 (-4.71%) | 3,132,740 |
6 Sep 2007 | USD | 67.15 | 67.668 | 65.8 | 66.7 | 66.7 | -0.26 (-0.39%) | 1,773,600 |
5 Sep 2007 | USD | 67.5 | 67.8 | 66.6 | 66.96 | 66.96 | -1.25 (-1.83%) | 1,818,200 |
4 Sep 2007 | USD | 66.99 | 68.46 | 66.44 | 68.21 | 68.21 | +0.42 (+0.62%) | 2,205,269 |
3 Sep 2007 | USD | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 67.7 | 68.47 | 66.3 | 67.79 | 67.79 | +3.42 (+5.31%) | 4,026,700 |
30 Aug 2007 | USD | 64.69 | 66 | 63.89 | 64.37 | 64.37 | -1.35 (-2.05%) | 2,773,500 |
29 Aug 2007 | USD | 63.42 | 66.22 | 63.25 | 65.72 | 65.72 | +3.99 (+6.46%) | 4,113,200 |
28 Aug 2007 | USD | 64.16 | 64.35 | 61.58 | 61.73 | 61.73 | -5.3 (-7.91%) | 4,662,800 |
27 Aug 2007 | USD | 64.67 | 67.92 | 64.23 | 67.03 | 67.03 | +3.11 (+4.87%) | 5,669,845 |
24 Aug 2007 | USD | 61.69 | 64.07 | 61.58 | 63.92 | 63.92 | +2.57 (+4.19%) | 3,602,600 |
23 Aug 2007 | USD | 61.31 | 61.97 | 60 | 61.35 | 61.35 | +0.56 (+0.92%) | 3,905,700 |
22 Aug 2007 | USD | 58.61 | 61 | 58.55 | 60.79 | 60.79 | +4.09 (+7.21%) | 3,387,200 |
21 Aug 2007 | USD | 57.05 | 57.18 | 56.03 | 56.7 | 56.7 | +0.36 (+0.64%) | 1,670,274 |
20 Aug 2007 | USD | 56.46 | 57.49 | 55.25 | 56.34 | 56.34 | +1.23 (+2.23%) | 3,852,255 |
17 Aug 2007 | USD | 53.01 | 55.5 | 53.01 | 55.11 | 55.11 | +3.96 (+7.74%) | 4,504,881 |
16 Aug 2007 | USD | 50.91 | 51.5 | 48.6 | 51.15 | 51.15 | -1.11 (-2.12%) | 5,734,205 |
15 Aug 2007 | USD | 53.25 | 53.96 | 52.2 | 52.26 | 52.26 | -1.51 (-2.81%) | 1,749,051 |
14 Aug 2007 | USD | 55.02 | 55.3 | 53.67 | 53.77 | 53.77 | -0.84 (-1.54%) | 1,370,500 |
13 Aug 2007 | USD | 55 | 55.24 | 54.552 | 54.61 | 54.61 | +0.43 (+0.79%) | 1,345,700 |
10 Aug 2007 | USD | 53.3 | 54.39 | 52.27 | 54.18 | 54.18 | -0.68 (-1.24%) | 2,515,150 |
9 Aug 2007 | USD | 55.25 | 55.88 | 54.25 | 54.86 | 54.86 | -2.26 (-3.96%) | 2,271,100 |
8 Aug 2007 | USD | 56.84 | 57.77 | 56.41 | 57.12 | 57.12 | +1.98 (+3.59%) | 1,888,700 |
7 Aug 2007 | USD | 55.12 | 55.59 | 54.02 | 55.14 | 55.14 | -0.29 (-0.52%) | 2,068,950 |
6 Aug 2007 | USD | 55.19 | 55.5 | 53.5 | 55.43 | 55.43 | +0.73 (+1.33%) | 2,744,347 |
3 Aug 2007 | USD | 56.22 | 56.42 | 54.7 | 54.7 | 54.7 | -1.74 (-3.08%) | 2,164,675 |