Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2007 | USD | 43.5 | 44.65 | 42.32 | 42.57 | 10.6425 | -1.46 (-3.32%) | 3,658,556 |
24 Jul 2007 | USD | 44.29 | 44.39 | 43.7 | 44.03 | 11.0075 | -0.3 (-0.68%) | 2,706,792 |
23 Jul 2007 | USD | 43.66 | 44.46 | 42.904 | 44.33 | 11.0825 | +0.63 (+1.44%) | 2,512,800 |
20 Jul 2007 | USD | 43.8 | 43.97 | 43.43 | 43.7 | 10.925 | -0.19 (-0.43%) | 2,101,488 |
19 Jul 2007 | USD | 43.88 | 44.08 | 43.76 | 43.89 | 10.9725 | +0.01 (+0.02%) | 3,164,000 |
18 Jul 2007 | USD | 43.8 | 43.9 | 43.465 | 43.88 | 10.97 | +0.23 (+0.53%) | 2,978,800 |
17 Jul 2007 | USD | 43.39 | 43.92 | 43.32 | 43.65 | 10.9125 | +0.15 (+0.34%) | 6,086,800 |
16 Jul 2007 | USD | 42.25 | 43.94 | 42.25 | 43.5 | 10.875 | +1.25 (+2.96%) | 7,290,000 |
13 Jul 2007 | USD | 41.4 | 42.41 | 41.31 | 42.25 | 10.5625 | +0.9 (+2.18%) | 5,311,600 |
12 Jul 2007 | USD | 40.68 | 41.5 | 40.68 | 41.35 | 10.3375 | +0.77 (+1.90%) | 2,820,400 |
11 Jul 2007 | USD | 40.5 | 40.9 | 40.35 | 40.58 | 10.145 | -0.17 (-0.42%) | 1,564,800 |
10 Jul 2007 | USD | 40.61 | 41 | 40.61 | 40.75 | 10.1875 | +0.05 (+0.12%) | 2,009,200 |
9 Jul 2007 | USD | 40.48 | 41.49 | 40.29 | 40.7 | 10.175 | +0.29 (+0.72%) | 3,186,800 |
6 Jul 2007 | USD | 40.3 | 40.52 | 40.16 | 40.41 | 10.1025 | +0.11 (+0.27%) | 2,317,200 |
5 Jul 2007 | USD | 40.17 | 40.39 | 39.3 | 40.3 | 10.075 | +0.13 (+0.32%) | 1,606,000 |
4 Jul 2007 | USD | 40.17 | 40.17 | 40.17 | 40.17 | 10.0425 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 39.96 | 40.35 | 39.9 | 40.17 | 10.0425 | +0.03 (+0.07%) | 1,784,400 |
2 Jul 2007 | USD | 39.59 | 40.16 | 39.59 | 40.14 | 10.035 | +0.49 (+1.24%) | 3,692,800 |
29 Jun 2007 | USD | 39.5 | 39.96 | 39.5 | 39.65 | 9.9125 | +0.16 (+0.41%) | 2,453,200 |
28 Jun 2007 | USD | 39.45 | 39.59 | 39.36 | 39.49 | 9.8725 | +0.08 (+0.20%) | 2,048,800 |
27 Jun 2007 | USD | 39.5 | 39.87 | 39.235 | 39.41 | 9.8525 | -0.09 (-0.23%) | 2,304,784 |
26 Jun 2007 | USD | 39.45 | 39.74 | 39.02 | 39.5 | 9.875 | +0.19 (+0.48%) | 3,352,336 |
25 Jun 2007 | USD | 39.6 | 39.75 | 39.13 | 39.31 | 9.8275 | -0.59 (-1.48%) | 4,486,800 |
22 Jun 2007 | USD | 39.22 | 39.95 | 38.58 | 39.9 | 9.975 | +0.71 (+1.81%) | 11,906,800 |
21 Jun 2007 | USD | 39.11 | 39.36 | 38.47 | 39.19 | 9.7975 | -0.01 (-0.03%) | 2,328,800 |
20 Jun 2007 | USD | 39.53 | 39.59 | 39.11 | 39.2 | 9.8 | -0.33 (-0.83%) | 2,804,000 |
19 Jun 2007 | USD | 39.75 | 39.84 | 39.45 | 39.53 | 9.8825 | -0.23 (-0.58%) | 1,205,600 |
18 Jun 2007 | USD | 39.99 | 40.46 | 39.69 | 39.76 | 9.94 | -0.24 (-0.60%) | 1,775,600 |
15 Jun 2007 | USD | 39.84 | 40.11 | 39.5 | 40 | 10 | +0.25 (+0.63%) | 3,518,800 |
14 Jun 2007 | USD | 39.4 | 39.84 | 39.4 | 39.75 | 9.9375 | +0.45 (+1.15%) | 1,974,400 |