Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2007 | USD | 53.8 | 55.4 | 53.75 | 54.87 | 9.9764 | +0.27 (+0.49%) | 1,077,200 |
11 Oct 2007 | USD | 55.71 | 56.3 | 53.72 | 54.6 | 9.9273 | -0.87 (-1.57%) | 1,920,600 |
10 Oct 2007 | USD | 55.49 | 56 | 54.73 | 55.47 | 10.0855 | +0.6 (+1.09%) | 2,032,800 |
9 Oct 2007 | USD | 53.55 | 55.12 | 53.42 | 54.87 | 9.9764 | +2.26 (+4.30%) | 1,736,600 |
8 Oct 2007 | USD | 52.5 | 52.72 | 52.23 | 52.61 | 9.5655 | -0.89 (-1.66%) | 1,179,300 |
5 Oct 2007 | USD | 53.46 | 53.92 | 52.95 | 53.5 | 9.7273 | +0.1 (+0.19%) | 1,991,900 |
4 Oct 2007 | USD | 53.5 | 54.25 | 53.25 | 53.4 | 9.7091 | -0.63 (-1.17%) | 1,563,800 |
3 Oct 2007 | USD | 55.31 | 55.55 | 53.84 | 54.03 | 9.8236 | -1.23 (-2.23%) | 2,018,900 |
2 Oct 2007 | USD | 55 | 55.41 | 53.99 | 55.26 | 10.0473 | +0.69 (+1.26%) | 2,304,200 |
1 Oct 2007 | USD | 52.72 | 54.63 | 52.5 | 54.57 | 9.9218 | +1.85 (+3.51%) | 2,187,100 |
28 Sep 2007 | USD | 53.05 | 53.63 | 52.55 | 52.72 | 9.5855 | +0.23 (+0.44%) | 1,853,000 |
27 Sep 2007 | USD | 52.34 | 52.66 | 51.69 | 52.49 | 9.5436 | +0.34 (+0.65%) | 2,036,400 |
26 Sep 2007 | USD | 52 | 52.25 | 51.4204 | 52.15 | 9.4818 | +0.95 (+1.86%) | 1,577,000 |
25 Sep 2007 | USD | 50.31 | 51.21 | 50.12 | 51.2 | 9.3091 | -0.01 (-0.02%) | 1,734,500 |
24 Sep 2007 | USD | 50.75 | 51.7 | 50.46 | 51.21 | 9.3109 | +1.21 (+2.42%) | 2,345,300 |
21 Sep 2007 | USD | 49.19 | 50.08 | 48.9 | 50 | 9.0909 | +1.7 (+3.52%) | 2,644,300 |
20 Sep 2007 | USD | 48 | 48.91 | 47.81 | 48.3 | 8.7818 | +0.28 (+0.58%) | 1,569,300 |
19 Sep 2007 | USD | 48.07 | 49.1 | 47.55 | 48.02 | 8.7309 | +1.03 (+2.19%) | 3,084,800 |
18 Sep 2007 | USD | 45.16 | 47.41 | 45.16 | 46.99 | 8.5436 | +2.43 (+5.45%) | 2,735,000 |
17 Sep 2007 | USD | 44.72 | 44.72 | 43.84 | 44.56 | 8.1018 | -0.12 (-0.27%) | 1,060,981 |
14 Sep 2007 | USD | 44 | 44.87 | 43.87 | 44.68 | 8.1236 | +0.77 (+1.75%) | 1,514,300 |
13 Sep 2007 | USD | 43.9 | 44.44 | 43.59 | 43.91 | 7.9836 | +0.12 (+0.27%) | 1,421,000 |
12 Sep 2007 | USD | 44.09 | 44.09 | 43.25 | 43.79 | 7.9618 | -0.57 (-1.28%) | 1,268,400 |
11 Sep 2007 | USD | 44.44 | 44.9 | 43.95 | 44.36 | 8.0655 | +0.14 (+0.32%) | 1,124,200 |
10 Sep 2007 | USD | 44.5 | 44.89 | 43.52 | 44.22 | 8.04 | +0.3 (+0.68%) | 1,483,900 |
7 Sep 2007 | USD | 44.05 | 44.43 | 43.29 | 43.92 | 7.9855 | -0.95 (-2.12%) | 2,589,000 |
6 Sep 2007 | USD | 44.67 | 45.11 | 44.33 | 44.87 | 8.1582 | +0.63 (+1.42%) | 1,431,800 |
5 Sep 2007 | USD | 45.21 | 45.21 | 43.85 | 44.24 | 8.0436 | -1 (-2.21%) | 2,276,100 |
4 Sep 2007 | USD | 45 | 45.94 | 44.57 | 45.24 | 8.2255 | +0.79 (+1.78%) | 2,795,400 |
3 Sep 2007 | USD | 44.45 | 44.45 | 44.45 | 44.45 | 8.0818 | 0.0 (0.0%) | 0 |