Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2007 | USD | 56.87 | 56.87 | 55.47 | 56.44 | 56.44 | +0.46 (+0.82%) | 1,983,476 |
1 Aug 2007 | USD | 56.2 | 56.54 | 54.52 | 55.98 | 55.98 | -1.41 (-2.46%) | 3,679,918 |
31 Jul 2007 | USD | 58.75 | 59 | 57.26 | 57.39 | 57.39 | -0.97 (-1.66%) | 1,788,919 |
30 Jul 2007 | USD | 57.71 | 58.6 | 57.04 | 58.36 | 58.36 | +2.12 (+3.77%) | 1,686,600 |
27 Jul 2007 | USD | 57 | 57.198 | 55.96 | 56.24 | 56.24 | -0.44 (-0.78%) | 2,417,440 |
26 Jul 2007 | USD | 58.21 | 58.98 | 55.08 | 56.68 | 56.68 | -2.84 (-4.77%) | 3,574,350 |
25 Jul 2007 | USD | 60 | 60 | 58.82 | 59.52 | 59.52 | +1.25 (+2.15%) | 2,295,880 |
24 Jul 2007 | USD | 59.4 | 59.6912 | 58.12 | 58.27 | 58.27 | -1.96 (-3.25%) | 1,946,790 |
23 Jul 2007 | USD | 59.84 | 60.3599 | 59.65 | 60.23 | 60.23 | +1.42 (+2.41%) | 1,492,133 |
20 Jul 2007 | USD | 59.33 | 59.33 | 58.35 | 58.81 | 58.81 | +0.39 (+0.67%) | 1,586,621 |
19 Jul 2007 | USD | 58.36 | 58.46 | 57.94 | 58.42 | 58.42 | +1.12 (+1.95%) | 1,463,952 |
18 Jul 2007 | USD | 57.39 | 57.87 | 56.6 | 57.3 | 57.3 | -1.19 (-2.03%) | 1,293,710 |
17 Jul 2007 | USD | 58.5 | 58.8 | 58.04 | 58.49 | 58.49 | +0.4 (+0.69%) | 775,500 |
16 Jul 2007 | USD | 58.6 | 58.8 | 57.78 | 58.09 | 58.09 | -0.6 (-1.02%) | 1,158,400 |
13 Jul 2007 | USD | 58.5 | 58.84 | 58.32 | 58.69 | 58.69 | +0.91 (+1.57%) | 1,231,600 |
12 Jul 2007 | USD | 57 | 57.89 | 56.8701 | 57.78 | 57.78 | +2.53 (+4.58%) | 1,841,801 |
11 Jul 2007 | USD | 54.58 | 55.27 | 54.28 | 55.25 | 55.25 | +1.06 (+1.96%) | 2,232,500 |
10 Jul 2007 | USD | 55.18 | 55.338 | 54.09 | 54.19 | 54.19 | -1.91 (-3.40%) | 1,956,822 |
9 Jul 2007 | USD | 55.7 | 56.35 | 55.68 | 56.1 | 56.1 | -0.12 (-0.21%) | 1,361,700 |
6 Jul 2007 | USD | 55.49 | 56.37 | 55.4 | 56.22 | 56.22 | +0.74 (+1.33%) | 1,540,100 |
5 Jul 2007 | USD | 55.55 | 55.6 | 55 | 55.48 | 55.48 | -0.67 (-1.19%) | 1,168,760 |
4 Jul 2007 | USD | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 55.37 | 56.38 | 55.36 | 56.15 | 56.15 | +0.88 (+1.59%) | 1,265,000 |
2 Jul 2007 | USD | 54.06 | 55.5 | 54.05 | 55.27 | 55.27 | +1.37 (+2.54%) | 2,149,827 |
29 Jun 2007 | USD | 54.26 | 54.42 | 53.56 | 53.9 | 53.9 | -0.46 (-0.85%) | 959,800 |
28 Jun 2007 | USD | 54 | 54.7 | 53.91 | 54.36 | 54.36 | +0.44 (+0.82%) | 1,359,300 |
27 Jun 2007 | USD | 53.01 | 53.99 | 52.74 | 53.92 | 53.92 | +0.01 (+0.02%) | 1,702,400 |
26 Jun 2007 | USD | 54.1 | 54.31 | 53.61 | 53.91 | 53.91 | +0.61 (+1.14%) | 2,018,900 |
25 Jun 2007 | USD | 53.72 | 54 | 53 | 53.3 | 53.3 | -0.12 (-0.22%) | 2,082,321 |
22 Jun 2007 | USD | 54.05 | 54.08 | 53.21 | 53.42 | 53.42 | -0.02 (-0.04%) | 2,181,100 |