Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2007 | USD | 37.56 | 37.96 | 37.39 | 37.94 | 37.94 | +1.48 (+4.06%) | 1,926,437 |
26 Nov 2007 | USD | 37.5 | 37.51 | 36.35 | 36.46 | 36.46 | -0.96 (-2.57%) | 1,209,311 |
23 Nov 2007 | USD | 37.24 | 37.66 | 37.17 | 37.42 | 37.42 | +1.01 (+2.77%) | 740,709 |
22 Nov 2007 | USD | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 36.57 | 36.89 | 35.98 | 36.41 | 36.41 | -0.75 (-2.02%) | 1,052,940 |
20 Nov 2007 | USD | 36.79 | 37.57 | 36.5 | 37.16 | 37.16 | +0.14 (+0.38%) | 1,503,653 |
19 Nov 2007 | USD | 37.16 | 37.56 | 36.905 | 37.02 | 37.02 | -1.49 (-3.87%) | 1,582,861 |
16 Nov 2007 | USD | 38.29 | 38.61 | 37.7501 | 38.51 | 38.51 | -0.37 (-0.95%) | 1,161,100 |
15 Nov 2007 | USD | 39.4 | 39.48 | 38.55 | 38.88 | 38.88 | -0.99 (-2.48%) | 964,950 |
14 Nov 2007 | USD | 40.44 | 40.51 | 39.74 | 39.87 | 39.87 | -0.05 (-0.13%) | 1,183,665 |
13 Nov 2007 | USD | 39.33 | 40.11 | 39.11 | 39.92 | 39.92 | +1.18 (+3.05%) | 1,290,199 |
12 Nov 2007 | USD | 38.8 | 39.55 | 38.69 | 38.74 | 38.74 | -1.07 (-2.69%) | 1,362,766 |
9 Nov 2007 | USD | 39.72 | 40.48 | 39.14 | 39.81 | 39.81 | -1.68 (-4.05%) | 2,049,000 |
8 Nov 2007 | USD | 41.25 | 41.65 | 40.68 | 41.49 | 41.49 | -0.37 (-0.88%) | 2,045,590 |
7 Nov 2007 | USD | 42.52 | 42.641 | 41.8 | 41.86 | 41.86 | -0.74 (-1.74%) | 1,059,600 |
6 Nov 2007 | USD | 43.07 | 43.5 | 42.59 | 42.6 | 42.6 | -0.21 (-0.49%) | 2,506,310 |
5 Nov 2007 | USD | 42.36 | 43.01 | 42.32 | 42.81 | 42.81 | -0.73 (-1.68%) | 911,750 |
2 Nov 2007 | USD | 43.46 | 43.61 | 42.7 | 43.54 | 43.54 | +0.05 (+0.11%) | 815,800 |
1 Nov 2007 | USD | 43.72 | 43.8801 | 43.17 | 43.49 | 43.49 | -1.5 (-3.33%) | 994,800 |
31 Oct 2007 | USD | 44.59 | 45.21 | 44.4 | 44.99 | 44.99 | +1.24 (+2.83%) | 738,500 |
30 Oct 2007 | USD | 44.1 | 44.12 | 43.72 | 43.75 | 43.75 | -0.27 (-0.61%) | 627,000 |
29 Oct 2007 | USD | 43.78 | 44.09 | 43.7 | 44.02 | 44.02 | +0.08 (+0.18%) | 453,900 |
26 Oct 2007 | USD | 43.67 | 44.08 | 43.49 | 43.94 | 43.94 | +0.01 (+0.02%) | 588,400 |
25 Oct 2007 | USD | 43.9 | 44.057 | 43.57 | 43.93 | 43.93 | -0.55 (-1.24%) | 831,600 |
24 Oct 2007 | USD | 44.21 | 44.51 | 43.63 | 44.48 | 44.48 | -0.25 (-0.56%) | 601,100 |
23 Oct 2007 | USD | 44.4 | 44.79 | 44.25 | 44.73 | 44.73 | +0.43 (+0.97%) | 306,300 |
22 Oct 2007 | USD | 43.96 | 44.38 | 43.73 | 44.3 | 44.3 | -0.29 (-0.65%) | 504,700 |
19 Oct 2007 | USD | 44.93 | 45.21 | 44.53 | 44.59 | 44.59 | -0.52 (-1.15%) | 698,700 |
18 Oct 2007 | USD | 44.93 | 45.27 | 44.78 | 45.11 | 45.11 | -0.19 (-0.42%) | 331,400 |
17 Oct 2007 | USD | 45.33 | 45.4 | 44.82 | 45.3 | 45.3 | +0.29 (+0.64%) | 417,200 |