Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2007 | USD | 40.3 | 40.75 | 39.36 | 40.54 | 162.16 | +0.17 (+0.42%) | 614,700 |
11 Oct 2007 | USD | 40.89 | 42.33 | 38.5 | 40.37 | 161.48 | -2.5 (-5.83%) | 1,488,600 |
10 Oct 2007 | USD | 43.39 | 43.75 | 42.33 | 42.87 | 171.48 | -0.78 (-1.79%) | 397,600 |
9 Oct 2007 | USD | 44.48 | 44.48 | 42.46 | 43.65 | 174.6 | -0.22 (-0.50%) | 590,400 |
8 Oct 2007 | USD | 45.22 | 45.22 | 43.09 | 43.87 | 175.48 | -0.79 (-1.77%) | 329,700 |
5 Oct 2007 | USD | 43.9 | 45.24 | 43.32 | 44.66 | 178.64 | +0.86 (+1.96%) | 493,900 |
4 Oct 2007 | USD | 43.29 | 44.79 | 42.65 | 43.8 | 175.2 | +0.84 (+1.96%) | 799,900 |
3 Oct 2007 | USD | 42.5 | 43.2 | 41.06 | 42.96 | 171.84 | +0.16 (+0.37%) | 657,000 |
2 Oct 2007 | USD | 40.09 | 43.28 | 39.36 | 42.8 | 171.2 | +3.03 (+7.62%) | 1,083,000 |
1 Oct 2007 | USD | 40.05 | 40.7 | 38.67 | 39.77 | 159.08 | -0.28 (-0.70%) | 893,700 |
28 Sep 2007 | USD | 40 | 40.6 | 38.31 | 40.05 | 160.2 | -0.38 (-0.94%) | 1,445,900 |
27 Sep 2007 | USD | 42.52 | 42.52 | 39.78 | 40.43 | 161.72 | -1.96 (-4.62%) | 1,045,300 |
26 Sep 2007 | USD | 42.31 | 42.54 | 41.2 | 42.39 | 169.56 | +0.29 (+0.69%) | 616,500 |
25 Sep 2007 | USD | 44.46 | 44.46 | 38.63 | 42.1 | 168.4 | -2.35 (-5.29%) | 3,380,500 |
24 Sep 2007 | USD | 45.23 | 45.52 | 43.61 | 44.45 | 177.8 | -1.24 (-2.71%) | 305,100 |
21 Sep 2007 | USD | 46.05 | 46.25 | 45.45 | 45.69 | 182.76 | -0.18 (-0.39%) | 192,000 |
20 Sep 2007 | USD | 47.35 | 47.95 | 45.62 | 45.87 | 183.48 | -1.51 (-3.19%) | 409,100 |
19 Sep 2007 | USD | 47.3 | 48.5 | 47 | 47.38 | 189.52 | +0.18 (+0.38%) | 309,500 |
18 Sep 2007 | USD | 46.1 | 47.34 | 45.01 | 47.2 | 188.8 | +1.12 (+2.43%) | 576,400 |
17 Sep 2007 | USD | 47.21 | 47.34 | 45.68 | 46.08 | 184.32 | -1.28 (-2.70%) | 401,200 |
14 Sep 2007 | USD | 46.71 | 47.83 | 46.53 | 47.36 | 189.44 | -0.1 (-0.21%) | 404,400 |
13 Sep 2007 | USD | 46.38 | 47.95 | 45.73 | 47.46 | 189.84 | +1.23 (+2.66%) | 303,200 |
12 Sep 2007 | USD | 46.66 | 47.28 | 45.69 | 46.23 | 184.92 | -0.76 (-1.62%) | 324,500 |
11 Sep 2007 | USD | 46.88 | 47.5 | 46.13 | 46.99 | 187.96 | +0.37 (+0.79%) | 317,700 |
10 Sep 2007 | USD | 47.9 | 48.05 | 45.6 | 46.62 | 186.48 | -0.73 (-1.54%) | 316,000 |
7 Sep 2007 | USD | 47.5 | 47.89 | 46.25 | 47.35 | 189.4 | -1.27 (-2.61%) | 260,600 |
6 Sep 2007 | USD | 49.89 | 50.65 | 48.29 | 48.62 | 194.48 | -1.27 (-2.55%) | 454,100 |
5 Sep 2007 | USD | 49.1 | 50.03 | 48.74 | 49.89 | 199.56 | +0.42 (+0.85%) | 350,800 |
4 Sep 2007 | USD | 48.7 | 49.77 | 48.6 | 49.47 | 197.88 | +1 (+2.06%) | 335,700 |
3 Sep 2007 | USD | 48.47 | 48.47 | 48.47 | 48.47 | 193.88 | 0.0 (0.0%) | 0 |