Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2007 | USD | 22.43 | 22.94 | 22.42 | 22.74 | 22.74 | +0.24 (+1.07%) | 77,900 |
4 Oct 2007 | USD | 22.32 | 22.82 | 22.3 | 22.5 | 22.5 | +0.22 (+0.99%) | 109,400 |
3 Oct 2007 | USD | 22.28 | 22.75 | 22.11 | 22.28 | 22.28 | -0.12 (-0.54%) | 159,800 |
2 Oct 2007 | USD | 22.38 | 22.49 | 22.25 | 22.4 | 22.4 | +0.12 (+0.54%) | 56,000 |
1 Oct 2007 | USD | 22.5 | 22.5 | 22.22 | 22.28 | 22.28 | +0.02 (+0.09%) | 57,600 |
28 Sep 2007 | USD | 22 | 22.46 | 21.95 | 22.26 | 22.26 | +0.2 (+0.91%) | 70,200 |
27 Sep 2007 | USD | 21.9 | 22.28 | 21.15 | 22.06 | 22.06 | +0.11 (+0.50%) | 87,000 |
26 Sep 2007 | USD | 22.15 | 22.28 | 21 | 21.95 | 21.95 | -0.2 (-0.90%) | 63,700 |
25 Sep 2007 | USD | 22.39 | 22.4 | 21.94 | 22.15 | 22.15 | -0.23 (-1.03%) | 74,000 |
24 Sep 2007 | USD | 22.17 | 22.5 | 22.02 | 22.38 | 22.38 | +0.21 (+0.95%) | 108,700 |
21 Sep 2007 | USD | 22 | 22.18 | 21.98 | 22.17 | 22.17 | -0.01 (-0.05%) | 119,700 |
20 Sep 2007 | USD | 22.45 | 22.82 | 22.02 | 22.18 | 22.18 | -0.28 (-1.25%) | 99,400 |
19 Sep 2007 | USD | 23.24 | 23.24 | 22.37 | 22.46 | 22.46 | -0.58 (-2.52%) | 134,200 |
18 Sep 2007 | USD | 22.94 | 23.24 | 22.7 | 23.04 | 23.04 | +0.34 (+1.50%) | 112,400 |
17 Sep 2007 | USD | 22.34 | 22.7 | 22.33 | 22.7 | 22.7 | +0.4 (+1.79%) | 50,500 |
14 Sep 2007 | USD | 22.06 | 22.54 | 22.06 | 22.3 | 22.3 | 0.0 (0.0%) | 81,300 |
13 Sep 2007 | USD | 22 | 22.35 | 21.77 | 22.3 | 22.3 | +0.26 (+1.18%) | 88,100 |
12 Sep 2007 | USD | 22.27 | 22.27 | 22 | 22.04 | 22.04 | -0.26 (-1.17%) | 133,500 |
11 Sep 2007 | USD | 22.27 | 22.57 | 22.2 | 22.3 | 22.3 | -0.07 (-0.31%) | 116,500 |
10 Sep 2007 | USD | 22.37 | 22.5 | 22.22 | 22.37 | 22.37 | +0.06 (+0.27%) | 96,300 |
7 Sep 2007 | USD | 22.21 | 22.44 | 22.17 | 22.31 | 22.31 | +0.01 (+0.04%) | 92,700 |
6 Sep 2007 | USD | 22.27 | 22.4 | 22.2 | 22.3 | 22.3 | +0.04 (+0.18%) | 110,700 |
5 Sep 2007 | USD | 22.5 | 22.79 | 22.25 | 22.26 | 22.26 | -0.34 (-1.50%) | 119,300 |
4 Sep 2007 | USD | 23.26 | 23.26 | 22.5 | 22.6 | 22.6 | -0.45 (-1.95%) | 65,500 |
3 Sep 2007 | USD | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 23.1 | 23.25 | 22.97 | 23.05 | 23.05 | +0.05 (+0.22%) | 38,400 |
30 Aug 2007 | USD | 22.5 | 23.09 | 22.5 | 23 | 23 | +0.39 (+1.72%) | 65,800 |
29 Aug 2007 | USD | 22.71 | 22.93 | 22.55 | 22.61 | 22.61 | -0.45 (-1.95%) | 67,200 |
28 Aug 2007 | USD | 23 | 23.1 | 22.93 | 23.06 | 23.06 | +0.04 (+0.17%) | 73,600 |
27 Aug 2007 | USD | 23.4 | 23.44 | 22.93 | 23.02 | 23.02 | -0.21 (-0.90%) | 67,000 |