Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2007 | USD | 21.62 | 21.7 | 21.26 | 21.51 | 21.51 | 0.0 (0.0%) | 1,218,500 |
20 Sep 2007 | USD | 21.22 | 21.99 | 21.17 | 21.51 | 21.51 | +0.17 (+0.80%) | 1,074,600 |
19 Sep 2007 | USD | 20.53 | 21.42 | 20.53 | 21.34 | 21.34 | +0.95 (+4.66%) | 1,569,800 |
18 Sep 2007 | USD | 19.94 | 20.6 | 19.94 | 20.39 | 20.39 | +0.61 (+3.08%) | 1,749,200 |
17 Sep 2007 | USD | 19.78 | 20.07 | 19.58 | 19.78 | 19.78 | -0.12 (-0.60%) | 780,700 |
14 Sep 2007 | USD | 20 | 20.05 | 19.73 | 19.9 | 19.9 | -0.15 (-0.75%) | 2,262,200 |
13 Sep 2007 | USD | 20.43 | 20.49 | 19.82 | 20.05 | 20.05 | -0.28 (-1.38%) | 983,400 |
12 Sep 2007 | USD | 20.89 | 21.35 | 20.12 | 20.33 | 20.33 | -0.71 (-3.37%) | 1,240,700 |
11 Sep 2007 | USD | 21.09 | 21.36 | 20.92 | 21.04 | 21.04 | +0.01 (+0.05%) | 414,600 |
10 Sep 2007 | USD | 21.61 | 21.61 | 20.8 | 21.03 | 21.03 | -0.57 (-2.64%) | 637,100 |
7 Sep 2007 | USD | 21.7 | 21.96 | 21.37 | 21.6 | 21.6 | -0.31 (-1.41%) | 686,200 |
6 Sep 2007 | USD | 22 | 22.03 | 21.41 | 21.91 | 21.91 | -0.09 (-0.41%) | 493,100 |
5 Sep 2007 | USD | 22.58 | 22.58 | 21.89 | 22 | 22 | -0.46 (-2.05%) | 894,200 |
4 Sep 2007 | USD | 22.29 | 22.75 | 22.12 | 22.46 | 22.46 | +0.35 (+1.58%) | 757,600 |
3 Sep 2007 | USD | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 22.05 | 22.49 | 21.82 | 22.11 | 22.11 | +0.11 (+0.50%) | 656,800 |
30 Aug 2007 | USD | 21.71 | 22.04 | 21.71 | 22 | 22 | 0.0 (0.0%) | 580,600 |
29 Aug 2007 | USD | 22.18 | 22.28 | 21.61 | 22 | 22 | -0.14 (-0.63%) | 664,800 |
28 Aug 2007 | USD | 22.34 | 22.35 | 21.78 | 22.14 | 22.14 | -0.3 (-1.34%) | 616,000 |
27 Aug 2007 | USD | 22.35 | 22.59 | 22 | 22.44 | 22.44 | +0.08 (+0.36%) | 541,200 |
24 Aug 2007 | USD | 22.4 | 22.64 | 21.94 | 22.36 | 22.36 | +0.06 (+0.27%) | 1,109,500 |
23 Aug 2007 | USD | 22.18 | 22.5 | 20.97 | 22.3 | 22.3 | +0.04 (+0.18%) | 723,300 |
22 Aug 2007 | USD | 22.08 | 22.46 | 21.93 | 22.26 | 22.26 | +0.47 (+2.16%) | 728,200 |
21 Aug 2007 | USD | 21.59 | 22.35 | 21.47 | 21.79 | 21.79 | +0.1 (+0.46%) | 364,300 |
20 Aug 2007 | USD | 21.37 | 22 | 21.21 | 21.69 | 21.69 | +0.49 (+2.31%) | 556,300 |
17 Aug 2007 | USD | 22.17 | 22.32 | 19.86 | 21.2 | 21.2 | -0.23 (-1.07%) | 2,182,200 |
16 Aug 2007 | USD | 21.83 | 22.35 | 18.72 | 21.43 | 21.43 | -0.51 (-2.32%) | 2,367,919 |
15 Aug 2007 | USD | 22.7 | 22.75 | 21.81 | 21.94 | 21.94 | -0.92 (-4.02%) | 1,036,400 |
14 Aug 2007 | USD | 23.36 | 23.5 | 22.62 | 22.86 | 22.86 | -0.24 (-1.04%) | 1,053,200 |
13 Aug 2007 | USD | 22.49 | 23.69 | 21.55 | 23.1 | 23.1 | +0.91 (+4.10%) | 698,300 |