Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2007 | USD | 27.58 | 29.25 | 27.58 | 28.5 | 28.5 | +1.28 (+4.70%) | 437,638 |
27 Nov 2007 | USD | 26.9 | 27.81 | 26.54 | 27.22 | 27.22 | +0.38 (+1.42%) | 467,600 |
26 Nov 2007 | USD | 29.13 | 29.13 | 26.73 | 26.84 | 26.84 | -2.17 (-7.48%) | 279,200 |
23 Nov 2007 | USD | 28.05 | 29.57 | 28.05 | 29.01 | 29.01 | +1.12 (+4.02%) | 91,315 |
22 Nov 2007 | USD | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 28.5 | 28.5 | 27.32 | 27.89 | 27.89 | -0.71 (-2.48%) | 393,600 |
20 Nov 2007 | USD | 29.6 | 30.24 | 27.2 | 28.6 | 28.6 | -0.81 (-2.75%) | 458,905 |
19 Nov 2007 | USD | 30.86 | 31.4 | 28.7 | 29.41 | 29.41 | -1.87 (-5.98%) | 428,900 |
16 Nov 2007 | USD | 31.67 | 31.89 | 30.72 | 31.28 | 31.28 | -0.32 (-1.01%) | 256,100 |
15 Nov 2007 | USD | 32.75 | 33.25 | 31.19 | 31.6 | 31.6 | -1.37 (-4.16%) | 255,745 |
14 Nov 2007 | USD | 33.79 | 33.79 | 32.77 | 32.97 | 32.97 | -0.21 (-0.63%) | 195,300 |
13 Nov 2007 | USD | 31.72 | 33.19 | 31.55 | 33.18 | 33.18 | +1.69 (+5.37%) | 209,250 |
12 Nov 2007 | USD | 32.75 | 33.38 | 31.3 | 31.49 | 31.49 | -0.76 (-2.36%) | 296,500 |
9 Nov 2007 | USD | 32.59 | 33.42 | 31.47 | 32.25 | 32.25 | -0.29 (-0.89%) | 280,260 |
8 Nov 2007 | USD | 33 | 33.12 | 30.66 | 32.54 | 32.54 | -0.58 (-1.75%) | 449,805 |
7 Nov 2007 | USD | 34.99 | 34.99 | 33.01 | 33.12 | 33.12 | -2.18 (-6.18%) | 333,800 |
6 Nov 2007 | USD | 33.51 | 35.35 | 33.51 | 35.3 | 35.3 | +1.48 (+4.38%) | 203,300 |
5 Nov 2007 | USD | 33.5 | 34 | 32.75 | 33.82 | 33.82 | +0.16 (+0.48%) | 594,200 |
2 Nov 2007 | USD | 35.18 | 35.25 | 32.7 | 33.66 | 33.66 | -0.57 (-1.67%) | 483,500 |
1 Nov 2007 | USD | 37.5 | 37.62 | 34.09 | 34.23 | 34.23 | -3.37 (-8.96%) | 352,500 |
31 Oct 2007 | USD | 36.27 | 38.33 | 36.22 | 37.6 | 37.6 | +1.47 (+4.07%) | 339,500 |
30 Oct 2007 | USD | 36.63 | 36.88 | 35.96 | 36.13 | 36.13 | -0.41 (-1.12%) | 283,700 |
29 Oct 2007 | USD | 35.77 | 36.93 | 35.0801 | 36.54 | 36.54 | +0.86 (+2.41%) | 272,600 |
26 Oct 2007 | USD | 37.44 | 37.44 | 35.62 | 35.68 | 35.68 | -1.26 (-3.41%) | 261,900 |
25 Oct 2007 | USD | 37.3 | 37.58 | 36.16 | 36.94 | 36.94 | -1.06 (-2.79%) | 555,700 |
24 Oct 2007 | USD | 37.25 | 38.05 | 34.81 | 38 | 38 | +0.5 (+1.33%) | 482,900 |
23 Oct 2007 | USD | 36.18 | 37.5 | 36.14 | 37.5 | 37.5 | +1.82 (+5.10%) | 322,100 |
22 Oct 2007 | USD | 34.9 | 37.03 | 34.76 | 35.68 | 35.68 | +0.56 (+1.59%) | 295,300 |
19 Oct 2007 | USD | 36.76 | 37.16 | 35 | 35.12 | 35.12 | -1.84 (-4.98%) | 294,800 |
18 Oct 2007 | USD | 37.76 | 37.76 | 36.08 | 36.96 | 36.96 | -0.79 (-2.09%) | 404,700 |