Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | USD | 66.61 | 67.63 | 66.61 | 67.01 | 67.01 | -0.74 (-1.09%) | 24,900 |
29 Aug 2007 | USD | 66.95 | 67.75 | 66.7 | 67.75 | 67.75 | +1.81 (+2.74%) | 26,500 |
28 Aug 2007 | USD | 67.19 | 67.19 | 65.851 | 65.94 | 65.94 | -1.58 (-2.34%) | 33,600 |
27 Aug 2007 | USD | 67.69 | 67.7899 | 67.4001 | 67.52 | 67.52 | -0.32 (-0.47%) | 21,800 |
24 Aug 2007 | USD | 66.88 | 67.9428 | 66.8736 | 67.8401 | 67.8401 | +1.14 (+1.71%) | 25,700 |
23 Aug 2007 | USD | 66.66 | 66.89 | 66.2301 | 66.7 | 66.7 | +0.61 (+0.92%) | 34,000 |
22 Aug 2007 | USD | 65.64 | 66.14 | 65.523 | 66.09 | 66.09 | +1.66 (+2.58%) | 44,500 |
21 Aug 2007 | USD | 64.35 | 64.6899 | 64.2201 | 64.43 | 64.43 | -0.16 (-0.25%) | 28,900 |
20 Aug 2007 | USD | 64.34 | 64.82 | 63.71 | 64.59 | 64.59 | +0.5 (+0.78%) | 90,600 |
17 Aug 2007 | USD | 64.87 | 65.04 | 62.58 | 64.09 | 64.09 | +0.33 (+0.52%) | 135,800 |
16 Aug 2007 | USD | 63.41 | 63.76 | 61.86 | 63.76 | 63.76 | -0.75 (-1.16%) | 221,200 |
15 Aug 2007 | USD | 66.08 | 66.19 | 64.44 | 64.51 | 64.51 | -2.31 (-3.46%) | 154,200 |
14 Aug 2007 | USD | 67.91 | 67.91 | 66.8 | 66.82 | 66.82 | -0.97 (-1.43%) | 53,400 |
13 Aug 2007 | USD | 68.53 | 68.53 | 67.68 | 67.79 | 67.79 | +0.2 (+0.30%) | 57,400 |
10 Aug 2007 | USD | 66.82 | 68.06 | 66.43 | 67.59 | 67.59 | -1.12 (-1.63%) | 151,300 |
9 Aug 2007 | USD | 68.95 | 69.6499 | 68.7 | 68.71 | 68.71 | -2.2 (-3.10%) | 89,500 |
8 Aug 2007 | USD | 70.54 | 71.2 | 70.12 | 70.91 | 70.91 | +0.57 (+0.81%) | 43,800 |
7 Aug 2007 | USD | 69.45 | 70.471 | 69.45 | 70.34 | 70.34 | +0.04 (+0.06%) | 42,900 |
6 Aug 2007 | USD | 69.8 | 70.41 | 69.27 | 70.3 | 70.3 | +1.022 (+1.48%) | 48,300 |
3 Aug 2007 | USD | 70.41 | 70.5 | 69.26 | 69.278 | 69.278 | -1.702 (-2.40%) | 55,300 |
2 Aug 2007 | USD | 70.6 | 71.07 | 70.43 | 70.9799 | 70.9799 | -0.18 (-0.25%) | 76,300 |
1 Aug 2007 | USD | 70.71 | 71.16 | 69.86 | 71.16 | 71.16 | +0.29 (+0.41%) | 84,500 |
31 Jul 2007 | USD | 71.96 | 72.17 | 70.87 | 70.87 | 70.87 | -0.53 (-0.74%) | 67,500 |
30 Jul 2007 | USD | 70.81 | 71.59 | 70.59 | 71.4 | 71.4 | +1.83 (+2.63%) | 63,800 |
27 Jul 2007 | USD | 70.62 | 71.0801 | 69.57 | 69.57 | 69.57 | -1.45 (-2.04%) | 80,200 |
26 Jul 2007 | USD | 72 | 72.525 | 70.39 | 71.02 | 71.02 | -2.39 (-3.26%) | 108,700 |
25 Jul 2007 | USD | 73.6 | 73.66 | 72.75 | 73.41 | 73.41 | +0.21 (+0.29%) | 61,100 |
24 Jul 2007 | USD | 74.1 | 74.19 | 73.1 | 73.2 | 73.2 | -0.94 (-1.27%) | 58,600 |
23 Jul 2007 | USD | 74.19 | 74.39 | 74.0735 | 74.14 | 74.14 | +0.29 (+0.39%) | 72,100 |
20 Jul 2007 | USD | 74.39 | 74.424 | 73.69 | 73.85 | 73.85 | -0.4 (-0.54%) | 60,000 |