Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2007 | USD | 56.1 | 59.33 | 56.1 | 58.76 | 10.6836 | +2.66 (+4.74%) | 1,921,325 |
22 Nov 2007 | USD | 56.1 | 56.1 | 56.1 | 56.1 | 10.2 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 58 | 58.15 | 55.15 | 56.1 | 10.2 | -4.33 (-7.17%) | 4,797,450 |
20 Nov 2007 | USD | 59.81 | 61.12 | 57.8 | 60.43 | 10.9873 | +0.99 (+1.67%) | 2,380,510 |
19 Nov 2007 | USD | 61.45 | 62.12 | 59 | 59.44 | 10.8073 | -3.43 (-5.46%) | 2,374,376 |
16 Nov 2007 | USD | 62.8 | 63.27 | 61.27 | 62.87 | 11.4309 | +1.34 (+2.18%) | 1,676,100 |
15 Nov 2007 | USD | 63.03 | 64.5 | 60.92 | 61.53 | 11.1873 | -2.64 (-4.11%) | 2,214,800 |
14 Nov 2007 | USD | 66.75 | 67.99 | 63.85 | 64.17 | 11.6673 | -0.44 (-0.68%) | 2,312,546 |
13 Nov 2007 | USD | 59.99 | 64.95 | 59.99 | 64.61 | 11.7473 | +7.11 (+12.37%) | 3,449,065 |
12 Nov 2007 | USD | 60.01 | 61.89 | 57.24 | 57.5 | 10.4545 | -2.74 (-4.55%) | 2,862,644 |
9 Nov 2007 | USD | 63.8 | 63.8 | 59.7 | 60.24 | 10.9527 | -4.61 (-7.11%) | 4,561,560 |
8 Nov 2007 | USD | 64 | 65.53 | 61.36 | 64.85 | 11.7909 | +0.51 (+0.79%) | 3,095,648 |
7 Nov 2007 | USD | 64.25 | 67 | 64.25 | 64.34 | 11.6982 | -3.42 (-5.05%) | 2,598,620 |
6 Nov 2007 | USD | 66.99 | 68 | 66.05 | 67.76 | 12.32 | +1.47 (+2.22%) | 2,596,590 |
5 Nov 2007 | USD | 65.43 | 67.45 | 64.08 | 66.29 | 12.0527 | -2.66 (-3.86%) | 3,639,340 |
2 Nov 2007 | USD | 69.77 | 69.84 | 67.58 | 68.95 | 12.5364 | +2.42 (+3.64%) | 2,405,700 |
1 Nov 2007 | USD | 68.99 | 69.34 | 66.2 | 66.53 | 12.0964 | -2.91 (-4.19%) | 2,918,900 |
31 Oct 2007 | USD | 68 | 69.5 | 67.31 | 69.44 | 12.6255 | +3.03 (+4.56%) | 2,774,400 |
30 Oct 2007 | USD | 67 | 67.5 | 65.55 | 66.41 | 12.0745 | -2.45 (-3.56%) | 2,709,400 |
29 Oct 2007 | USD | 66.21 | 69.2 | 65.72 | 68.86 | 12.52 | +4.22 (+6.53%) | 4,425,200 |
26 Oct 2007 | USD | 60.71 | 65.24 | 60.2 | 64.64 | 11.7527 | +6.41 (+11.01%) | 5,241,600 |
25 Oct 2007 | USD | 59.5 | 59.96 | 56.99 | 58.23 | 10.5873 | -0.17 (-0.29%) | 4,133,600 |
24 Oct 2007 | USD | 58.65 | 59.06 | 56.25 | 58.4 | 10.6182 | -1.48 (-2.47%) | 2,415,700 |
23 Oct 2007 | USD | 57.7 | 60.37 | 57.48 | 59.88 | 10.8873 | +3.77 (+6.72%) | 3,337,500 |
22 Oct 2007 | USD | 53.76 | 56.57 | 52.57 | 56.11 | 10.2018 | +2.7 (+5.06%) | 3,150,400 |
19 Oct 2007 | USD | 53.4 | 54.72 | 53.2 | 53.41 | 9.7109 | -0.59 (-1.09%) | 3,786,000 |
18 Oct 2007 | USD | 52.2 | 54.31 | 51.54 | 54 | 9.8182 | -0.72 (-1.32%) | 3,461,750 |
17 Oct 2007 | USD | 56.1 | 56.1 | 53.49 | 54.72 | 9.9491 | +2.29 (+4.37%) | 5,948,200 |
16 Oct 2007 | USD | 57.6 | 58.75 | 50.66 | 52.43 | 9.5327 | -3.65 (-6.51%) | 14,019,200 |
15 Oct 2007 | USD | 55.85 | 56.86 | 55.55 | 56.08 | 10.1964 | +1.21 (+2.21%) | 1,749,800 |