Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2007 | USD | 29.41 | 30.54 | 29.41 | 30.37 | 30.37 | +2.06 (+7.28%) | 187,700 |
16 Oct 2007 | USD | 29 | 29.07 | 28.12 | 28.31 | 28.31 | -0.93 (-3.18%) | 77,400 |
15 Oct 2007 | USD | 29.7 | 29.72 | 28.76 | 29.24 | 29.24 | +0.54 (+1.88%) | 157,700 |
12 Oct 2007 | USD | 28.07 | 28.7 | 28 | 28.7 | 28.7 | +1.01 (+3.65%) | 102,300 |
11 Oct 2007 | USD | 28.92 | 29.72 | 27.22 | 27.69 | 27.69 | -0.46 (-1.63%) | 159,300 |
10 Oct 2007 | USD | 28.18 | 28.18 | 27.7601 | 28.15 | 28.15 | +0.25 (+0.90%) | 100,000 |
9 Oct 2007 | USD | 27.63 | 27.92 | 27.44 | 27.9 | 27.9 | +0.75 (+2.76%) | 59,900 |
8 Oct 2007 | USD | 27.25 | 27.25 | 27.0101 | 27.15 | 27.15 | -0.45 (-1.63%) | 39,200 |
5 Oct 2007 | USD | 27.3 | 27.67 | 27.16 | 27.6 | 27.6 | +0.96 (+3.60%) | 53,100 |
4 Oct 2007 | USD | 26.43 | 26.7 | 26.15 | 26.64 | 26.64 | +0.13 (+0.49%) | 32,200 |
3 Oct 2007 | USD | 27.13 | 27.14 | 26.3701 | 26.51 | 26.51 | -0.96 (-3.49%) | 77,500 |
2 Oct 2007 | USD | 27.62 | 27.62 | 27.24 | 27.47 | 27.47 | +0.39 (+1.44%) | 81,800 |
1 Oct 2007 | USD | 26.55 | 27.2 | 26.55 | 27.08 | 27.08 | +0.7 (+2.65%) | 86,900 |
28 Sep 2007 | USD | 26.74 | 26.74 | 26.2201 | 26.38 | 26.38 | -0.12 (-0.45%) | 108,600 |
27 Sep 2007 | USD | 26.48 | 26.54 | 26.25 | 26.5 | 26.5 | +0.6 (+2.32%) | 90,900 |
26 Sep 2007 | USD | 25.99 | 25.99 | 25.72 | 25.9 | 25.9 | +0.34 (+1.33%) | 73,800 |
25 Sep 2007 | USD | 25.39 | 25.56 | 25.1556 | 25.56 | 25.56 | +0.24 (+0.95%) | 51,900 |
24 Sep 2007 | USD | 25.47 | 25.5396 | 25.11 | 25.32 | 25.32 | +0.65 (+2.63%) | 73,600 |
21 Sep 2007 | USD | 24.41 | 24.67 | 24.41 | 24.67 | 24.67 | +0.62 (+2.58%) | 48,000 |
20 Sep 2007 | USD | 24.33 | 24.33 | 23.97 | 24.05 | 24.05 | -0.2 (-0.82%) | 44,000 |
19 Sep 2007 | USD | 24.42 | 24.54 | 24.12 | 24.25 | 24.25 | +0.29 (+1.21%) | 117,300 |
18 Sep 2007 | USD | 23.15 | 24.02 | 23.14 | 23.96 | 23.96 | +0.94 (+4.08%) | 91,900 |
17 Sep 2007 | USD | 23.02 | 23.07 | 22.8 | 23.02 | 23.02 | -0.08 (-0.35%) | 21,800 |
14 Sep 2007 | USD | 22.9 | 23.1 | 22.8 | 23.1 | 23.1 | +0.17 (+0.74%) | 26,000 |
13 Sep 2007 | USD | 22.91 | 23 | 22.83 | 22.93 | 22.93 | +0.25 (+1.10%) | 25,400 |
12 Sep 2007 | USD | 22.72 | 22.84 | 22.58 | 22.68 | 22.68 | -0.15 (-0.66%) | 11,800 |
11 Sep 2007 | USD | 22.46 | 22.86 | 22.46 | 22.83 | 22.83 | +0.32 (+1.42%) | 52,600 |
10 Sep 2007 | USD | 22.82 | 22.82 | 22.13 | 22.51 | 22.51 | +0.14 (+0.63%) | 27,700 |
7 Sep 2007 | USD | 22.53 | 22.5701 | 22.29 | 22.37 | 22.37 | -0.62 (-2.70%) | 41,500 |
6 Sep 2007 | USD | 23.25 | 23.25 | 22.7401 | 22.99 | 22.99 | +0.26 (+1.14%) | 26,600 |