Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2007 | USD | 52.57 | 52.77 | 52.13 | 52.42 | 9.5309 | -0.81 (-1.52%) | 2,032,600 |
19 Jul 2007 | USD | 52.13 | 53.43 | 51.95 | 53.23 | 9.6782 | +1.68 (+3.26%) | 3,022,900 |
18 Jul 2007 | USD | 51.89 | 52.36 | 50.85 | 51.55 | 9.3727 | -0.39 (-0.75%) | 1,839,600 |
17 Jul 2007 | USD | 52.55 | 52.8 | 51.94 | 51.94 | 9.4436 | -0.69 (-1.31%) | 1,678,600 |
16 Jul 2007 | USD | 52.47 | 52.92 | 51.89 | 52.63 | 9.5691 | -0.3 (-0.57%) | 1,483,400 |
13 Jul 2007 | USD | 52.68 | 53.2 | 51.61 | 52.93 | 9.6236 | +0.51 (+0.97%) | 1,555,300 |
12 Jul 2007 | USD | 51.56 | 52.74 | 51.09 | 52.42 | 9.5309 | +2.02 (+4.01%) | 3,834,400 |
11 Jul 2007 | USD | 50.45 | 50.53 | 49.56 | 50.4 | 9.1636 | +0.22 (+0.44%) | 1,612,900 |
10 Jul 2007 | USD | 51.29 | 51.47 | 50 | 50.18 | 9.1236 | -1.57 (-3.03%) | 1,699,700 |
9 Jul 2007 | USD | 51 | 51.95 | 50.61 | 51.75 | 9.4091 | +0.45 (+0.88%) | 1,869,000 |
6 Jul 2007 | USD | 51.04 | 51.41 | 50.56 | 51.3 | 9.3273 | +0.02 (+0.04%) | 1,140,500 |
5 Jul 2007 | USD | 51.1 | 51.91 | 50.76 | 51.28 | 9.3236 | +0.88 (+1.75%) | 1,309,400 |
4 Jul 2007 | USD | 50.4 | 50.4 | 50.4 | 50.4 | 9.1636 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 50.35 | 50.75 | 49.99 | 50.4 | 9.1636 | +0.35 (+0.70%) | 735,300 |
2 Jul 2007 | USD | 49.5 | 50.23 | 49.35 | 50.05 | 9.1 | +0.9 (+1.83%) | 1,319,700 |
29 Jun 2007 | USD | 49.2 | 50.44 | 49.01 | 49.15 | 8.9364 | -0.06 (-0.12%) | 2,673,396 |
28 Jun 2007 | USD | 48.99 | 49.59 | 48.81 | 49.21 | 8.9473 | +0.22 (+0.45%) | 1,922,000 |
27 Jun 2007 | USD | 48.5 | 48.99 | 47.55 | 48.99 | 8.9073 | +0.36 (+0.74%) | 2,299,600 |
26 Jun 2007 | USD | 48.6 | 48.99 | 48.5 | 48.63 | 8.8418 | +0.18 (+0.37%) | 1,907,998 |
25 Jun 2007 | USD | 48.75 | 49.37 | 48.14 | 48.45 | 8.8091 | -1.19 (-2.40%) | 4,820,303 |
22 Jun 2007 | USD | 49.5 | 49.98 | 49.32 | 49.64 | 9.0255 | +0.21 (+0.42%) | 1,279,500 |
21 Jun 2007 | USD | 48.6 | 49.7 | 48.01 | 49.43 | 8.9873 | +1.19 (+2.47%) | 2,137,500 |
20 Jun 2007 | USD | 50 | 50.87 | 48.2 | 48.24 | 8.7709 | -1.45 (-2.92%) | 2,697,800 |
19 Jun 2007 | USD | 48.5 | 49.95 | 48.47 | 49.69 | 9.0345 | +2.54 (+5.39%) | 2,202,800 |
18 Jun 2007 | USD | 47.17 | 47.89 | 46.61 | 47.15 | 8.5727 | +0.48 (+1.03%) | 1,182,000 |
15 Jun 2007 | USD | 46.76 | 47.25 | 46.56 | 46.67 | 8.4855 | +0.07 (+0.15%) | 1,798,900 |
14 Jun 2007 | USD | 46.25 | 46.78 | 45.9 | 46.6 | 8.4727 | +0.1 (+0.22%) | 1,494,400 |
13 Jun 2007 | USD | 47 | 47.19 | 46.1 | 46.5 | 8.4545 | -0.85 (-1.80%) | 1,798,600 |
12 Jun 2007 | USD | 47 | 48.37 | 46.31 | 47.35 | 8.6091 | +0.45 (+0.96%) | 2,171,500 |
11 Jun 2007 | USD | 46.33 | 47.12 | 45.96 | 46.9 | 8.5273 | +0.06 (+0.13%) | 853,600 |