Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2007 | USD | 44.92 | 45.22 | 44.81 | 45.01 | 45.01 | -0.41 (-0.90%) | 411,800 |
15 Oct 2007 | USD | 45.68 | 45.81 | 45.24 | 45.42 | 45.42 | -0.57 (-1.24%) | 537,900 |
12 Oct 2007 | USD | 45.83 | 46.01 | 45.65 | 45.99 | 45.99 | +0.46 (+1.01%) | 348,932 |
11 Oct 2007 | USD | 45.64 | 46.06 | 45.35 | 45.53 | 45.53 | -0.25 (-0.55%) | 505,400 |
10 Oct 2007 | USD | 45.77 | 46.01 | 45.5 | 45.78 | 45.78 | -0.16 (-0.35%) | 398,800 |
9 Oct 2007 | USD | 45.51 | 45.94 | 45.48 | 45.94 | 45.94 | +0.85 (+1.89%) | 352,000 |
8 Oct 2007 | USD | 45.19 | 45.19 | 44.87 | 45.09 | 45.09 | -0.27 (-0.60%) | 332,000 |
5 Oct 2007 | USD | 45.25 | 45.63 | 45.21 | 45.36 | 45.36 | +0.1 (+0.22%) | 361,000 |
4 Oct 2007 | USD | 45 | 45.34 | 44.92 | 45.26 | 45.26 | +0.31 (+0.69%) | 410,500 |
3 Oct 2007 | USD | 45.32 | 45.34 | 44.87 | 44.95 | 44.95 | +0.03 (+0.07%) | 505,400 |
2 Oct 2007 | USD | 45 | 45.03 | 44.69 | 44.92 | 44.92 | -0.29 (-0.64%) | 444,700 |
1 Oct 2007 | USD | 44.35 | 45.25 | 44.35 | 45.21 | 45.21 | +0.9 (+2.03%) | 636,300 |
28 Sep 2007 | USD | 44.26 | 44.51 | 43.9301 | 44.31 | 44.31 | +0.27 (+0.61%) | 449,182 |
27 Sep 2007 | USD | 43.97 | 44.11 | 43.83 | 44.04 | 44.04 | +0.44 (+1.01%) | 469,700 |
26 Sep 2007 | USD | 43.78 | 43.91 | 43.37 | 43.6 | 43.6 | +0.19 (+0.44%) | 954,400 |
25 Sep 2007 | USD | 42.87 | 43.51 | 42.81 | 43.41 | 43.41 | +0.44 (+1.02%) | 586,300 |
24 Sep 2007 | USD | 43.42 | 43.46 | 42.93 | 42.97 | 42.97 | -0.76 (-1.74%) | 553,000 |
21 Sep 2007 | USD | 43.49 | 43.82 | 43.45 | 43.73 | 43.73 | +0.36 (+0.83%) | 361,900 |
20 Sep 2007 | USD | 43.21 | 43.73 | 43.16 | 43.37 | 43.37 | +0.28 (+0.65%) | 581,500 |
19 Sep 2007 | USD | 43.21 | 43.48 | 42.88 | 43.09 | 43.09 | +0.3 (+0.70%) | 476,100 |
18 Sep 2007 | USD | 41.73 | 42.88 | 41.56 | 42.79 | 42.79 | +1.44 (+3.48%) | 749,925 |
17 Sep 2007 | USD | 41.32 | 41.39 | 40.97 | 41.35 | 41.35 | -0.35 (-0.84%) | 390,600 |
14 Sep 2007 | USD | 41.42 | 41.81 | 41.4 | 41.7 | 41.7 | -0.05 (-0.12%) | 479,500 |
13 Sep 2007 | USD | 41.76 | 42.09 | 41.64 | 41.75 | 41.75 | +0.66 (+1.61%) | 485,700 |
12 Sep 2007 | USD | 40.72 | 41.31 | 40.71 | 41.09 | 41.09 | +0.15 (+0.37%) | 491,000 |
11 Sep 2007 | USD | 40.8 | 41.0299 | 40.5801 | 40.94 | 40.94 | +0.52 (+1.29%) | 450,000 |
10 Sep 2007 | USD | 40.69 | 40.77 | 40.09 | 40.42 | 40.42 | -0.25 (-0.61%) | 566,900 |
7 Sep 2007 | USD | 40.58 | 40.88 | 40.41 | 40.67 | 40.67 | -0.16 (-0.39%) | 720,100 |
6 Sep 2007 | USD | 40.63 | 40.97 | 40.25 | 40.83 | 40.83 | +0.29 (+0.72%) | 624,900 |
5 Sep 2007 | USD | 40.71 | 40.82 | 40.32 | 40.54 | 40.54 | -0.52 (-1.27%) | 848,200 |