Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2007 | USD | 26.5 | 26.5 | 25.6401 | 25.96 | 6.49 | -0.39 (-1.48%) | 2,675,200 |
17 Jul 2007 | USD | 26.01 | 26.47 | 25.96 | 26.35 | 6.5875 | +0.29 (+1.11%) | 2,426,800 |
16 Jul 2007 | USD | 26.33 | 26.49 | 25.99 | 26.06 | 6.515 | -0.37 (-1.40%) | 1,776,800 |
13 Jul 2007 | USD | 26.56 | 26.75 | 26.31 | 26.43 | 6.6075 | -0.21 (-0.79%) | 1,437,600 |
12 Jul 2007 | USD | 26.4 | 26.69 | 26.1 | 26.64 | 6.66 | +0.29 (+1.10%) | 1,504,000 |
11 Jul 2007 | USD | 26.62 | 26.66 | 25.67 | 26.35 | 6.5875 | -0.32 (-1.20%) | 3,721,600 |
10 Jul 2007 | USD | 26.82 | 27.02 | 26.66 | 26.67 | 6.6675 | -0.28 (-1.04%) | 2,776,400 |
9 Jul 2007 | USD | 27.85 | 27.9 | 26.86 | 26.95 | 6.7375 | -0.89 (-3.20%) | 2,382,400 |
6 Jul 2007 | USD | 27.55 | 27.99 | 27.5 | 27.84 | 6.96 | +0.33 (+1.20%) | 834,800 |
5 Jul 2007 | USD | 27.83 | 27.92 | 27.26 | 27.51 | 6.8775 | -0.31 (-1.11%) | 1,035,600 |
4 Jul 2007 | USD | 27.82 | 27.82 | 27.82 | 27.82 | 6.955 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 27.39 | 27.89 | 27.39 | 27.82 | 6.955 | +0.49 (+1.79%) | 870,400 |
2 Jul 2007 | USD | 27.1 | 27.41 | 26.67 | 27.33 | 6.8325 | +0.3 (+1.11%) | 1,469,600 |
29 Jun 2007 | USD | 27.54 | 27.72 | 26.77 | 27.03 | 6.7575 | -0.47 (-1.71%) | 1,793,200 |
28 Jun 2007 | USD | 27.25 | 27.96 | 27 | 27.5 | 6.875 | +0.28 (+1.03%) | 1,694,800 |
27 Jun 2007 | USD | 26.38 | 27.22 | 26.29 | 27.22 | 6.805 | +0.73 (+2.76%) | 2,017,388 |
26 Jun 2007 | USD | 26.44 | 26.66 | 26.31 | 26.49 | 6.6225 | +0.14 (+0.53%) | 2,038,400 |
25 Jun 2007 | USD | 26.59 | 26.86 | 26.26 | 26.35 | 6.5875 | -0.26 (-0.98%) | 2,304,800 |
22 Jun 2007 | USD | 26.73 | 26.8 | 26.44 | 26.61 | 6.6525 | -0.22 (-0.82%) | 2,921,200 |
21 Jun 2007 | USD | 27.09 | 27.29 | 26.7 | 26.83 | 6.7075 | -0.4 (-1.47%) | 1,836,800 |
20 Jun 2007 | USD | 27.27 | 27.65 | 27.16 | 27.23 | 6.8075 | -0.04 (-0.15%) | 2,412,800 |
19 Jun 2007 | USD | 27.3 | 27.5 | 27.13 | 27.27 | 6.8175 | -0.15 (-0.55%) | 1,560,000 |
18 Jun 2007 | USD | 27.3 | 27.79 | 27.3 | 27.42 | 6.855 | +0.18 (+0.66%) | 2,243,200 |
15 Jun 2007 | USD | 27.14 | 27.27 | 26.835 | 27.24 | 6.81 | +0.32 (+1.19%) | 1,666,000 |
14 Jun 2007 | USD | 26.64 | 27.34 | 26.63 | 26.92 | 6.73 | +0.26 (+0.98%) | 2,408,000 |
13 Jun 2007 | USD | 26.35 | 26.77 | 26.35 | 26.66 | 6.665 | +0.34 (+1.29%) | 2,866,000 |
12 Jun 2007 | USD | 26.25 | 26.68 | 26.19 | 26.32 | 6.58 | -0.06 (-0.23%) | 3,444,400 |
11 Jun 2007 | USD | 26.86 | 26.89 | 26.38 | 26.38 | 6.595 | -0.52 (-1.93%) | 2,481,200 |
8 Jun 2007 | USD | 26.66 | 27.14 | 26.58 | 26.9 | 6.725 | +0.17 (+0.64%) | 1,887,200 |
7 Jun 2007 | USD | 26.91 | 27.27 | 26.58 | 26.73 | 6.6825 | -0.3 (-1.11%) | 2,876,800 |