Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2007 | USD | 83.84 | 84.42 | 83.76 | 84.14 | 84.14 | +0.02 (+0.02%) | 261,500 |
30 Aug 2007 | USD | 84.04 | 84.2 | 83.95 | 84.12 | 84.12 | +0.42 (+0.50%) | 201,800 |
29 Aug 2007 | USD | 83.94 | 84.17 | 83.7 | 83.7 | 83.7 | -0.32 (-0.38%) | 507,600 |
28 Aug 2007 | USD | 83.69 | 84.05 | 83.69 | 84.02 | 84.02 | +0.43 (+0.51%) | 274,400 |
27 Aug 2007 | USD | 83.47 | 83.63 | 83.36 | 83.59 | 83.59 | +0.23 (+0.28%) | 120,000 |
24 Aug 2007 | USD | 83.46 | 83.47 | 83.21 | 83.36 | 83.36 | +0.03 (+0.04%) | 123,400 |
23 Aug 2007 | USD | 83.24 | 83.5 | 83.17 | 83.33 | 83.33 | +0.03 (+0.04%) | 234,900 |
22 Aug 2007 | USD | 83.15 | 83.43 | 83.13 | 83.3 | 83.3 | -0.27 (-0.32%) | 197,000 |
21 Aug 2007 | USD | 83.49 | 83.64 | 83.3316 | 83.57 | 83.57 | +0.36 (+0.43%) | 459,200 |
20 Aug 2007 | USD | 83.14 | 83.44 | 83.05 | 83.21 | 83.21 | +0.18 (+0.22%) | 926,600 |
17 Aug 2007 | USD | 82.95 | 83.07 | 82.87 | 83.03 | 83.03 | +0.06 (+0.07%) | 308,400 |
16 Aug 2007 | USD | 82.89 | 83.47 | 82.87 | 82.97 | 82.97 | +0.32 (+0.39%) | 900,500 |
15 Aug 2007 | USD | 82.71 | 82.82 | 82.44 | 82.65 | 82.65 | +0.15 (+0.18%) | 901,900 |
14 Aug 2007 | USD | 81.97 | 82.51 | 81.97 | 82.5 | 82.5 | +0.3 (+0.36%) | 530,100 |
13 Aug 2007 | USD | 82 | 82.24 | 81.95 | 82.2 | 82.2 | +0.13 (+0.16%) | 154,400 |
10 Aug 2007 | USD | 82.4 | 82.4 | 81.93 | 82.07 | 82.07 | -0.12 (-0.15%) | 685,000 |
9 Aug 2007 | USD | 82.29 | 82.29 | 81.88 | 82.19 | 82.19 | +0.46 (+0.56%) | 235,600 |
8 Aug 2007 | USD | 82.04 | 82.04 | 81.6101 | 81.73 | 81.73 | -0.57 (-0.69%) | 314,900 |
7 Aug 2007 | USD | 82.37 | 82.56 | 82.08 | 82.3 | 82.3 | -0.01 (-0.01%) | 673,100 |
6 Aug 2007 | USD | 82.45 | 82.69 | 82.25 | 82.31 | 82.31 | -0.33 (-0.40%) | 267,900 |
3 Aug 2007 | USD | 82.26 | 82.64 | 81.91 | 82.64 | 82.64 | +0.53 (+0.65%) | 950,100 |
2 Aug 2007 | USD | 82.1 | 82.23 | 81.96 | 82.11 | 82.11 | +0.06 (+0.07%) | 212,100 |
1 Aug 2007 | USD | 82.17 | 82.4 | 82.04 | 82.05 | 82.05 | -0.55 (-0.67%) | 195,100 |
31 Jul 2007 | USD | 82.23 | 82.62 | 82.15 | 82.6 | 82.6 | +0.34 (+0.41%) | 417,200 |
30 Jul 2007 | USD | 82.48 | 82.52 | 82.2 | 82.26 | 82.26 | -0.21 (-0.25%) | 279,600 |
27 Jul 2007 | USD | 82.31 | 82.57 | 82.18 | 82.47 | 82.47 | +0.16 (+0.19%) | 305,700 |
26 Jul 2007 | USD | 82.09 | 82.5 | 82.01 | 82.31 | 82.31 | +0.65 (+0.80%) | 391,800 |
25 Jul 2007 | USD | 81.57 | 81.7599 | 81.53 | 81.66 | 81.66 | +0.11 (+0.13%) | 409,500 |
24 Jul 2007 | USD | 81.46 | 81.61 | 81.37 | 81.55 | 81.55 | +0.22 (+0.27%) | 251,200 |
23 Jul 2007 | USD | 81.28 | 81.43 | 81.2601 | 81.33 | 81.33 | -0.03 (-0.04%) | 327,500 |