Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2007 | USD | 39.31 | 41.07 | 38.85 | 40.94 | 10.235 | +1.63 (+4.15%) | 5,462,000 |
27 Nov 2007 | USD | 39.27 | 39.61 | 38.83 | 39.31 | 9.8275 | +0.56 (+1.45%) | 1,386,880 |
26 Nov 2007 | USD | 38.68 | 40 | 38.47 | 38.75 | 9.6875 | +0.26 (+0.68%) | 2,672,388 |
23 Nov 2007 | USD | 38.79 | 38.79 | 38.19 | 38.49 | 9.6225 | +0.33 (+0.86%) | 931,212 |
22 Nov 2007 | USD | 38.16 | 38.16 | 38.16 | 38.16 | 9.54 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 38.9 | 38.9 | 37.5 | 38.16 | 9.54 | -0.7 (-1.80%) | 2,873,200 |
20 Nov 2007 | USD | 40.73 | 40.73 | 38.3 | 38.86 | 9.715 | -1.19 (-2.97%) | 4,806,400 |
19 Nov 2007 | USD | 40 | 40.42 | 39.88 | 40.05 | 10.0125 | +0.13 (+0.33%) | 5,332,400 |
16 Nov 2007 | USD | 39.59 | 40.28 | 39.25 | 39.92 | 9.98 | +0.17 (+0.43%) | 4,285,100 |
15 Nov 2007 | USD | 38.2 | 40.22 | 37.96 | 39.75 | 9.9375 | +1.7 (+4.47%) | 7,605,280 |
14 Nov 2007 | USD | 37.07 | 38.4 | 36.23 | 38.05 | 9.5125 | +1.48 (+4.05%) | 4,950,800 |
13 Nov 2007 | USD | 37.45 | 37.54 | 35.86 | 36.57 | 9.1425 | -0.42 (-1.14%) | 7,050,000 |
12 Nov 2007 | USD | 38.72 | 39.43 | 36.78 | 36.99 | 9.2475 | -2.16 (-5.52%) | 4,644,900 |
9 Nov 2007 | USD | 38.13 | 39.87 | 38.01 | 39.15 | 9.7875 | +0.83 (+2.17%) | 5,449,200 |
8 Nov 2007 | USD | 38.31 | 39.59 | 38.06 | 38.32 | 9.58 | +0.61 (+1.62%) | 5,967,956 |
7 Nov 2007 | USD | 39.39 | 39.39 | 35.3 | 37.71 | 9.4275 | -1.64 (-4.17%) | 24,151,200 |
6 Nov 2007 | USD | 40.1 | 40.33 | 38.11 | 39.35 | 9.8375 | +0.65 (+1.68%) | 13,482,100 |
5 Nov 2007 | USD | 42.9 | 43 | 36.72 | 38.7 | 9.675 | -4.65 (-10.73%) | 32,858,200 |
2 Nov 2007 | USD | 43.24 | 43.52 | 42.71 | 43.35 | 10.8375 | +0.44 (+1.03%) | 1,675,600 |
1 Nov 2007 | USD | 43.5 | 44.2 | 42.55 | 42.91 | 10.7275 | -1.18 (-2.68%) | 3,283,600 |
31 Oct 2007 | USD | 42.51 | 44.93 | 42.5 | 44.09 | 11.0225 | +1.42 (+3.33%) | 5,346,800 |
30 Oct 2007 | USD | 42.7 | 42.925 | 42.21 | 42.67 | 10.6675 | -0.16 (-0.37%) | 2,537,600 |
29 Oct 2007 | USD | 42.75 | 43.23 | 42 | 42.83 | 10.7075 | +0.06 (+0.14%) | 4,377,600 |
26 Oct 2007 | USD | 42.68 | 43.02 | 42 | 42.77 | 10.6925 | +0.24 (+0.56%) | 2,013,200 |
25 Oct 2007 | USD | 42.5 | 42.91 | 42.07 | 42.53 | 10.6325 | -0.05 (-0.12%) | 3,036,800 |
24 Oct 2007 | USD | 43.08 | 43.75 | 42.05 | 42.58 | 10.645 | -0.5 (-1.16%) | 3,279,200 |
23 Oct 2007 | USD | 44.25 | 44.25 | 43 | 43.08 | 10.77 | -1.05 (-2.38%) | 2,449,600 |
22 Oct 2007 | USD | 44 | 44.73 | 43.57 | 44.13 | 11.0325 | -0.06 (-0.14%) | 1,332,000 |
19 Oct 2007 | USD | 45.05 | 45.25 | 43.86 | 44.19 | 11.0475 | -0.96 (-2.13%) | 1,684,000 |
18 Oct 2007 | USD | 44.28 | 45.43 | 44.27 | 45.15 | 11.2875 | +0.75 (+1.69%) | 1,886,000 |