Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2007 | USD | 23.9 | 24.51 | 23.68 | 24.48 | 2.448 | +0.42 (+1.75%) | 1,914,600 |
20 Nov 2007 | USD | 23.94 | 24.5 | 23.77 | 24.06 | 2.406 | +0.11 (+0.46%) | 3,921,900 |
19 Nov 2007 | USD | 24.5 | 24.59 | 23.6 | 23.95 | 2.395 | -0.6 (-2.44%) | 3,612,460 |
16 Nov 2007 | USD | 24.99 | 25.07 | 24.09 | 24.55 | 2.455 | -0.39 (-1.56%) | 7,490,800 |
15 Nov 2007 | USD | 25.5 | 25.5 | 24.79 | 24.94 | 2.494 | -0.57 (-2.23%) | 2,983,700 |
14 Nov 2007 | USD | 26.05 | 26.05 | 25.35 | 25.51 | 2.551 | -0.36 (-1.39%) | 1,665,600 |
13 Nov 2007 | USD | 25.95 | 25.96 | 25.7722 | 25.87 | 2.587 | -0.02 (-0.08%) | 2,280,800 |
12 Nov 2007 | USD | 25.7 | 25.92 | 25.7 | 25.89 | 2.589 | +0.07 (+0.27%) | 856,757 |
9 Nov 2007 | USD | 25.35 | 26.04 | 25.35 | 25.82 | 2.582 | -0.33 (-1.26%) | 1,046,400 |
8 Nov 2007 | USD | 26.01 | 26.19 | 25.6 | 26.15 | 2.615 | +0.17 (+0.65%) | 1,053,853 |
7 Nov 2007 | USD | 26.14 | 26.2 | 25.75 | 25.98 | 2.598 | -0.29 (-1.10%) | 2,057,100 |
6 Nov 2007 | USD | 26.38 | 26.38 | 26.11 | 26.27 | 2.627 | +0.15 (+0.57%) | 1,179,900 |
5 Nov 2007 | USD | 26.3 | 26.31 | 25.91 | 26.12 | 2.612 | -0.23 (-0.87%) | 1,053,100 |
2 Nov 2007 | USD | 26.39 | 26.39 | 26.27 | 26.35 | 2.635 | 0.0 (0.0%) | 1,388,000 |
1 Nov 2007 | USD | 26.3 | 26.52 | 26.24 | 26.35 | 2.635 | 0.0 (0.0%) | 2,757,900 |
31 Oct 2007 | USD | 26.21 | 28.26 | 26.21 | 26.35 | 2.635 | +0.1 (+0.38%) | 2,237,300 |
30 Oct 2007 | USD | 26.25 | 26.31 | 26.21 | 26.25 | 2.625 | -0.08 (-0.30%) | 1,352,300 |
29 Oct 2007 | USD | 26.42 | 26.42 | 26.29 | 26.33 | 2.633 | -0.02 (-0.08%) | 395,400 |
26 Oct 2007 | USD | 26.39 | 26.45 | 26.31 | 26.35 | 2.635 | -0.04 (-0.15%) | 449,800 |
25 Oct 2007 | USD | 26.44 | 26.45 | 26.34 | 26.39 | 2.639 | -0.06 (-0.23%) | 1,925,800 |
24 Oct 2007 | USD | 26.42 | 26.5 | 26.36 | 26.45 | 2.645 | 0.0 (0.0%) | 511,700 |
23 Oct 2007 | USD | 26.6 | 26.6 | 26.36 | 26.45 | 2.645 | +0.07 (+0.27%) | 590,200 |
22 Oct 2007 | USD | 26.32 | 26.49 | 26.25 | 26.38 | 2.638 | -0.03 (-0.11%) | 1,115,200 |
19 Oct 2007 | USD | 26.58 | 26.62 | 26.24 | 26.41 | 2.641 | -0.16 (-0.60%) | 2,347,700 |
18 Oct 2007 | USD | 26.59 | 26.66 | 26.54 | 26.57 | 2.657 | -0.06 (-0.23%) | 827,800 |
17 Oct 2007 | USD | 26.61 | 26.7 | 26.58 | 26.63 | 2.663 | +0.02 (+0.08%) | 1,945,300 |
16 Oct 2007 | USD | 26.51 | 26.73 | 26.51 | 26.61 | 2.661 | +0.01 (+0.04%) | 2,152,500 |
15 Oct 2007 | USD | 26.64 | 26.66 | 26.53 | 26.6 | 2.66 | +0.05 (+0.19%) | 133,100 |
12 Oct 2007 | USD | 26.52 | 26.55 | 26.5 | 26.55 | 2.655 | +0.04 (+0.15%) | 317,600 |
11 Oct 2007 | USD | 26.8 | 26.83 | 26.51 | 26.51 | 2.651 | -0.04 (-0.15%) | 593,600 |