Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2007 | USD | 26.91 | 26.94 | 26.55 | 26.55 | 2.655 | -0.45 (-1.67%) | 924,700 |
9 Oct 2007 | USD | 26.61 | 27 | 26.6 | 27 | 2.7 | +0.4 (+1.50%) | 1,320,200 |
8 Oct 2007 | USD | 26.5 | 26.6 | 26.45 | 26.6 | 2.66 | +0.12 (+0.45%) | 1,799,300 |
5 Oct 2007 | USD | 26.46 | 26.56 | 26.33 | 26.48 | 2.648 | +0.18 (+0.68%) | 2,719,100 |
4 Oct 2007 | USD | 26.35 | 26.4 | 26.26 | 26.3 | 2.63 | -0.1 (-0.38%) | 344,100 |
3 Oct 2007 | USD | 26.46 | 26.55 | 26.38 | 26.4 | 2.64 | -0.09 (-0.34%) | 1,152,300 |
2 Oct 2007 | USD | 26.45 | 26.62 | 26.4 | 26.49 | 2.649 | +0.03 (+0.11%) | 625,900 |
1 Oct 2007 | USD | 26.5 | 26.55 | 26.35 | 26.46 | 2.646 | -0.03 (-0.11%) | 392,000 |
28 Sep 2007 | USD | 26.42 | 26.51 | 26.4 | 26.49 | 2.649 | +0.07 (+0.26%) | 212,300 |
27 Sep 2007 | USD | 26.27 | 26.52 | 26.26 | 26.42 | 2.642 | +0.18 (+0.69%) | 1,905,700 |
26 Sep 2007 | USD | 26.11 | 26.26 | 26.11 | 26.24 | 2.624 | +0.1 (+0.38%) | 541,600 |
25 Sep 2007 | USD | 26.15 | 26.16 | 26 | 26.14 | 2.614 | -0.03 (-0.11%) | 333,700 |
24 Sep 2007 | USD | 26.05 | 26.18 | 26 | 26.17 | 2.617 | +0.17 (+0.65%) | 1,808,800 |
21 Sep 2007 | USD | 26.34 | 26.34 | 26 | 26 | 2.6 | -0.37 (-1.40%) | 1,389,400 |
20 Sep 2007 | USD | 26.38 | 26.38 | 26.27 | 26.37 | 2.637 | +0.04 (+0.15%) | 106,700 |
19 Sep 2007 | USD | 26.25 | 26.38 | 26.25 | 26.33 | 2.633 | +0.08 (+0.30%) | 726,400 |
18 Sep 2007 | USD | 26.01 | 26.29 | 25.99 | 26.25 | 2.625 | +0.28 (+1.08%) | 1,109,800 |
17 Sep 2007 | USD | 26.1 | 26.14 | 25.94 | 25.97 | 2.597 | -0.17 (-0.65%) | 589,100 |
14 Sep 2007 | USD | 25.96 | 26.19 | 25.96 | 26.14 | 2.614 | +0.07 (+0.27%) | 504,500 |
13 Sep 2007 | USD | 26 | 26.15 | 25.9 | 26.07 | 2.607 | +0.01 (+0.04%) | 645,200 |
12 Sep 2007 | USD | 26.07 | 26.15 | 25.92 | 26.06 | 2.606 | -0.12 (-0.46%) | 1,607,500 |
11 Sep 2007 | USD | 26.01 | 26.22 | 25.96 | 26.18 | 2.618 | +0.17 (+0.65%) | 2,452,293 |
10 Sep 2007 | USD | 25.91 | 26.02 | 25.84 | 26.01 | 2.601 | +0.05 (+0.19%) | 1,367,300 |
7 Sep 2007 | USD | 25.96 | 26.03 | 25.83 | 25.96 | 2.596 | -0.09 (-0.35%) | 2,008,700 |
6 Sep 2007 | USD | 25.9 | 26.06 | 25.8 | 26.05 | 2.605 | +0.25 (+0.97%) | 2,967,700 |
5 Sep 2007 | USD | 25.75 | 26.05 | 25.75 | 25.8 | 2.58 | -0.04 (-0.15%) | 5,443,100 |
4 Sep 2007 | USD | 25.81 | 25.96 | 25.71 | 25.84 | 2.584 | -0.11 (-0.42%) | 2,318,500 |
3 Sep 2007 | USD | 25.95 | 25.95 | 25.95 | 25.95 | 2.595 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 25.57 | 25.95 | 25.57 | 25.95 | 2.595 | +0.35 (+1.37%) | 1,408,500 |
30 Aug 2007 | USD | 25.45 | 25.71 | 25.42 | 25.6 | 2.56 | 0.0 (0.0%) | 538,400 |