Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2007 | USD | 41.22 | 41.86 | 41.02 | 41.41 | 10.3525 | +0.13 (+0.31%) | 5,492,000 |
4 Sep 2007 | USD | 42.45 | 42.46 | 41.21 | 41.28 | 10.32 | -1.17 (-2.76%) | 4,333,112 |
3 Sep 2007 | USD | 42.45 | 42.45 | 42.45 | 42.45 | 10.6125 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 42.1 | 43.3 | 41.75 | 42.45 | 10.6125 | +0.55 (+1.31%) | 6,400,800 |
30 Aug 2007 | USD | 41.96 | 42.28 | 41.7 | 41.9 | 10.475 | -0.26 (-0.62%) | 1,530,400 |
29 Aug 2007 | USD | 41.65 | 42.16 | 41.47 | 42.16 | 10.54 | +0.62 (+1.49%) | 2,726,400 |
28 Aug 2007 | USD | 42.18 | 42.34 | 41.29 | 41.54 | 10.385 | -1 (-2.35%) | 3,526,800 |
27 Aug 2007 | USD | 42 | 42.75 | 41.67 | 42.54 | 10.635 | +0.51 (+1.21%) | 3,420,000 |
24 Aug 2007 | USD | 40.75 | 42.05 | 40.75 | 42.03 | 10.5075 | +1.81 (+4.50%) | 9,678,400 |
23 Aug 2007 | USD | 39.79 | 40.5 | 39.6 | 40.22 | 10.055 | +0.72 (+1.82%) | 5,247,600 |
22 Aug 2007 | USD | 39 | 39.7 | 38.86 | 39.5 | 9.875 | +0.57 (+1.46%) | 2,523,600 |
21 Aug 2007 | USD | 38.45 | 39.17 | 38.38 | 38.93 | 9.7325 | +0.48 (+1.25%) | 1,538,800 |
20 Aug 2007 | USD | 38.75 | 39.42 | 37.75 | 38.45 | 9.6125 | -0.37 (-0.95%) | 3,530,800 |
17 Aug 2007 | USD | 39.05 | 39.98 | 37.16 | 38.82 | 9.705 | +0.43 (+1.12%) | 5,506,000 |
16 Aug 2007 | USD | 38.25 | 38.87 | 37.45 | 38.39 | 9.5975 | -0.12 (-0.31%) | 4,866,820 |
15 Aug 2007 | USD | 40.35 | 40.44 | 38.49 | 38.51 | 9.6275 | -1.21 (-3.05%) | 3,656,588 |
14 Aug 2007 | USD | 40.45 | 40.65 | 39.44 | 39.72 | 9.93 | -0.73 (-1.80%) | 4,217,680 |
13 Aug 2007 | USD | 39.1 | 41.25 | 39.1 | 40.45 | 10.1125 | +1.66 (+4.28%) | 4,411,200 |
10 Aug 2007 | USD | 37.55 | 39.88 | 37.52 | 38.79 | 9.6975 | +0.85 (+2.24%) | 6,352,056 |
9 Aug 2007 | USD | 39.7 | 40.07 | 37.02 | 37.94 | 9.485 | -1.76 (-4.43%) | 6,830,828 |
8 Aug 2007 | USD | 40.59 | 40.78 | 39.7 | 39.7 | 9.925 | -1.25 (-3.05%) | 5,607,200 |
7 Aug 2007 | USD | 42 | 42.67 | 39.61 | 40.95 | 10.2375 | -0.95 (-2.27%) | 9,328,000 |
6 Aug 2007 | USD | 42.2 | 42.61 | 41.51 | 41.9 | 10.475 | -0.34 (-0.80%) | 3,645,200 |
3 Aug 2007 | USD | 42.52 | 43 | 41.45 | 42.24 | 10.56 | +0.23 (+0.55%) | 3,655,600 |
2 Aug 2007 | USD | 40.84 | 42.01 | 40.08 | 42.01 | 10.5025 | +1.28 (+3.14%) | 2,734,000 |
1 Aug 2007 | USD | 41.05 | 41.25 | 40.1802 | 40.73 | 10.1825 | -0.25 (-0.61%) | 3,091,600 |
31 Jul 2007 | USD | 41.21 | 41.84 | 40.63 | 40.98 | 10.245 | -0.28 (-0.68%) | 2,209,200 |
30 Jul 2007 | USD | 41.06 | 41.52 | 40.98 | 41.26 | 10.315 | +0.2 (+0.49%) | 1,840,000 |
27 Jul 2007 | USD | 41.6 | 41.86 | 41.06 | 41.06 | 10.265 | -0.72 (-1.72%) | 1,532,400 |
26 Jul 2007 | USD | 42.09 | 42.4 | 41.19 | 41.78 | 10.445 | -0.79 (-1.86%) | 3,226,404 |