Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2007 | USD | 44.75 | 44.93 | 43.94 | 44.4 | 11.1 | -0.09 (-0.20%) | 2,183,600 |
16 Oct 2007 | USD | 44.79 | 44.99 | 44.34 | 44.49 | 11.1225 | -0.73 (-1.61%) | 2,904,400 |
15 Oct 2007 | USD | 45.21 | 45.75 | 44.83 | 45.22 | 11.305 | -0.5 (-1.09%) | 2,227,600 |
12 Oct 2007 | USD | 44.8 | 45.76 | 44.8 | 45.72 | 11.43 | +0.92 (+2.05%) | 3,185,600 |
11 Oct 2007 | USD | 45.06 | 45.15 | 44.5 | 44.8 | 11.2 | +0.1 (+0.22%) | 1,408,000 |
10 Oct 2007 | USD | 44.23 | 45.11 | 44.23 | 44.7 | 11.175 | +0.24 (+0.54%) | 1,880,800 |
9 Oct 2007 | USD | 44.99 | 44.99 | 43.86 | 44.46 | 11.115 | -0.42 (-0.94%) | 1,997,600 |
8 Oct 2007 | USD | 44.58 | 44.98 | 44.5 | 44.88 | 11.22 | +0.48 (+1.08%) | 1,236,400 |
5 Oct 2007 | USD | 44.93 | 45.15 | 44.32 | 44.4 | 11.1 | -0.21 (-0.47%) | 1,203,200 |
4 Oct 2007 | USD | 45.03 | 45.22 | 44.4 | 44.61 | 11.1525 | -0.47 (-1.04%) | 2,214,800 |
3 Oct 2007 | USD | 45.49 | 45.95 | 44.79 | 45.08 | 11.27 | -0.53 (-1.16%) | 1,833,200 |
2 Oct 2007 | USD | 45.59 | 45.75 | 44.96 | 45.61 | 11.4025 | -0.13 (-0.28%) | 3,870,000 |
1 Oct 2007 | USD | 45.47 | 46.04 | 45.13 | 45.74 | 11.435 | +0.28 (+0.62%) | 5,399,200 |
28 Sep 2007 | USD | 45.64 | 45.64 | 44.99 | 45.46 | 11.365 | +0.07 (+0.15%) | 1,620,400 |
27 Sep 2007 | USD | 45 | 45.7 | 44.76 | 45.39 | 11.3475 | +0.16 (+0.35%) | 2,540,400 |
26 Sep 2007 | USD | 44.81 | 45.25 | 44.35 | 45.23 | 11.3075 | +0.42 (+0.94%) | 2,286,400 |
25 Sep 2007 | USD | 44.82 | 44.97 | 44.55 | 44.81 | 11.2025 | -0.34 (-0.75%) | 2,441,600 |
24 Sep 2007 | USD | 44.15 | 45.26 | 44.12 | 45.15 | 11.2875 | +1.21 (+2.75%) | 5,324,400 |
21 Sep 2007 | USD | 44.5 | 44.74 | 43.5 | 43.94 | 10.985 | -0.85 (-1.90%) | 3,020,800 |
20 Sep 2007 | USD | 42.99 | 44.79 | 42.73 | 44.79 | 11.1975 | +1.87 (+4.36%) | 7,207,200 |
19 Sep 2007 | USD | 41.99 | 43.04 | 41.55 | 42.92 | 10.73 | +1.16 (+2.78%) | 3,291,600 |
18 Sep 2007 | USD | 40.74 | 41.95 | 40.7 | 41.76 | 10.44 | +1.02 (+2.50%) | 1,698,000 |
17 Sep 2007 | USD | 41.1 | 41.45 | 40.66 | 40.74 | 10.185 | -0.57 (-1.38%) | 2,121,600 |
14 Sep 2007 | USD | 41.77 | 42 | 40.79 | 41.31 | 10.3275 | -0.73 (-1.74%) | 2,340,000 |
13 Sep 2007 | USD | 42.56 | 42.9 | 42 | 42.04 | 10.51 | -0.33 (-0.78%) | 1,519,600 |
12 Sep 2007 | USD | 42.4 | 42.87 | 42.18 | 42.37 | 10.5925 | -0.17 (-0.40%) | 1,542,400 |
11 Sep 2007 | USD | 41.88 | 42.78 | 41.88 | 42.54 | 10.635 | +0.66 (+1.58%) | 2,212,000 |
10 Sep 2007 | USD | 41.86 | 42.25 | 41.33 | 41.88 | 10.47 | -0.05 (-0.12%) | 1,685,600 |
7 Sep 2007 | USD | 41.37 | 42 | 41.25 | 41.93 | 10.4825 | +0.43 (+1.04%) | 3,668,000 |
6 Sep 2007 | USD | 41.75 | 41.85 | 41.22 | 41.5 | 10.375 | +0.09 (+0.22%) | 3,376,000 |