Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2007 | USD | 34.43 | 34.75 | 33.52 | 34.1 | 34.1 | +0.09 (+0.26%) | 2,677,758 |
31 Jul 2007 | USD | 33.93 | 34.36 | 33.69 | 34.01 | 34.01 | +0.4 (+1.19%) | 2,143,108 |
30 Jul 2007 | USD | 33.16 | 34.75 | 32.95 | 33.61 | 33.61 | +0.41 (+1.23%) | 1,757,714 |
27 Jul 2007 | USD | 33.42 | 33.83 | 32.93 | 33.2 | 33.2 | -0.33 (-0.98%) | 1,464,100 |
26 Jul 2007 | USD | 33.88 | 34.1 | 33.39 | 33.53 | 33.53 | -0.55 (-1.61%) | 1,180,753 |
25 Jul 2007 | USD | 33.91 | 34.31 | 33.71 | 34.08 | 34.08 | +0.35 (+1.04%) | 1,702,720 |
24 Jul 2007 | USD | 33.9 | 34.02 | 33.35 | 33.73 | 33.73 | -0.49 (-1.43%) | 1,447,806 |
23 Jul 2007 | USD | 33.74 | 34.6 | 33.73 | 34.22 | 34.22 | +0.56 (+1.66%) | 2,326,426 |
20 Jul 2007 | USD | 34 | 34.17 | 33.55 | 33.66 | 33.66 | -0.36 (-1.06%) | 845,666 |
19 Jul 2007 | USD | 34.21 | 34.31 | 33.74 | 34.02 | 34.02 | +0.01 (+0.03%) | 1,161,768 |
18 Jul 2007 | USD | 34.07 | 34.15 | 33.56 | 34.01 | 34.01 | -0.15 (-0.44%) | 1,232,373 |
17 Jul 2007 | USD | 34.27 | 34.56 | 34.09 | 34.16 | 34.16 | +0.03 (+0.09%) | 1,369,382 |
16 Jul 2007 | USD | 34.09 | 34.53 | 33.9 | 34.13 | 34.13 | +0.08 (+0.23%) | 1,143,258 |
13 Jul 2007 | USD | 34.05 | 34.48 | 34.01 | 34.05 | 34.05 | -0.17 (-0.50%) | 1,863,935 |
12 Jul 2007 | USD | 32.66 | 34.26 | 32.35 | 34.22 | 34.22 | -0.48 (-1.38%) | 3,978,985 |
11 Jul 2007 | USD | 34.61 | 35.02 | 34.44 | 34.7 | 34.7 | +0.2 (+0.58%) | 1,666,464 |
10 Jul 2007 | USD | 34.98 | 35.2 | 34.46 | 34.5 | 34.5 | -0.22 (-0.63%) | 1,054,606 |
9 Jul 2007 | USD | 34.66 | 34.9 | 34.49 | 34.72 | 34.72 | +0.14 (+0.40%) | 728,669 |
6 Jul 2007 | USD | 34.66 | 34.95 | 34.21 | 34.58 | 34.58 | -0.1 (-0.29%) | 669,360 |
5 Jul 2007 | USD | 35.09 | 35.09 | 34.4 | 34.68 | 34.68 | -0.32 (-0.91%) | 700,970 |
4 Jul 2007 | USD | 35 | 35 | 35 | 35 | 35 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 34.56 | 35.08 | 34.47 | 35 | 35 | +0.36 (+1.04%) | 519,661 |
2 Jul 2007 | USD | 34.45 | 34.64 | 34.27 | 34.64 | 34.64 | +0.41 (+1.20%) | 778,334 |
29 Jun 2007 | USD | 33.89 | 34.86 | 33.89 | 34.23 | 34.23 | +0.61 (+1.81%) | 2,077,962 |
28 Jun 2007 | USD | 34.2 | 34.22 | 33.61 | 33.62 | 33.62 | -0.53 (-1.55%) | 2,009,038 |
27 Jun 2007 | USD | 34.82 | 35.05 | 33.78 | 34.15 | 34.15 | -0.74 (-2.12%) | 1,851,541 |
26 Jun 2007 | USD | 34.19 | 35.06 | 34.08 | 34.89 | 34.89 | +0.98 (+2.89%) | 1,843,167 |
25 Jun 2007 | USD | 34.01 | 34.36 | 33.86 | 33.91 | 33.91 | -0.18 (-0.53%) | 1,044,438 |
22 Jun 2007 | USD | 34.68 | 34.91 | 34.01 | 34.09 | 34.09 | -0.61 (-1.76%) | 1,216,828 |
21 Jun 2007 | USD | 34.13 | 34.89 | 34.12 | 34.7 | 34.7 | +0.64 (+1.88%) | 766,553 |