Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2007 | USD | 40.4 | 41.27 | 40.32 | 41.06 | 41.06 | +0.87 (+2.16%) | 476,900 |
3 Sep 2007 | USD | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 40.6 | 40.66 | 39.993 | 40.19 | 40.19 | +0.63 (+1.59%) | 852,800 |
30 Aug 2007 | USD | 39.09 | 40 | 39.09 | 39.56 | 39.56 | -0.56 (-1.40%) | 581,300 |
29 Aug 2007 | USD | 39.64 | 40.15 | 39.1 | 40.12 | 40.12 | +1.04 (+2.66%) | 740,400 |
28 Aug 2007 | USD | 39.91 | 39.96 | 39.02 | 39.08 | 39.08 | -1.37 (-3.39%) | 556,800 |
27 Aug 2007 | USD | 40.83 | 40.85 | 40.43 | 40.45 | 40.45 | -0.51 (-1.25%) | 459,800 |
24 Aug 2007 | USD | 40.28 | 40.96 | 40.15 | 40.96 | 40.96 | +0.68 (+1.69%) | 537,500 |
23 Aug 2007 | USD | 40.59 | 40.63 | 39.89 | 40.28 | 40.28 | +0.03 (+0.07%) | 1,045,700 |
22 Aug 2007 | USD | 40.01 | 40.32 | 39.7 | 40.25 | 40.25 | +0.78 (+1.98%) | 666,700 |
21 Aug 2007 | USD | 39.46 | 39.8294 | 39.19 | 39.47 | 39.47 | -0.27 (-0.68%) | 652,500 |
20 Aug 2007 | USD | 40.11 | 40.14 | 39.33 | 39.74 | 39.74 | -0.17 (-0.43%) | 774,500 |
17 Aug 2007 | USD | 39.01 | 40.402 | 38.93 | 39.91 | 39.91 | +0.88 (+2.25%) | 1,065,500 |
16 Aug 2007 | USD | 38.25 | 39.03 | 37.27 | 39.03 | 39.03 | +0.54 (+1.40%) | 1,742,500 |
15 Aug 2007 | USD | 39.03 | 39.49 | 38.42 | 38.49 | 38.49 | -1.53 (-3.82%) | 1,751,500 |
14 Aug 2007 | USD | 40.87 | 40.88 | 39.94 | 40.02 | 40.02 | -1.06 (-2.58%) | 762,200 |
13 Aug 2007 | USD | 41.38 | 41.64 | 41.04 | 41.08 | 41.08 | -0.4 (-0.96%) | 694,500 |
10 Aug 2007 | USD | 41.09 | 41.57 | 40.52 | 41.48 | 41.48 | -0.25 (-0.60%) | 1,245,600 |
9 Aug 2007 | USD | 42.47 | 42.93 | 41.67 | 41.73 | 41.73 | -2.58 (-5.82%) | 1,401,900 |
8 Aug 2007 | USD | 44.07 | 44.51 | 43.81 | 44.31 | 44.31 | +2.48 (+5.93%) | 1,572,900 |
7 Aug 2007 | USD | 41.92 | 42.64 | 41.7075 | 41.83 | 41.83 | -0.15 (-0.36%) | 1,330,300 |
6 Aug 2007 | USD | 41.57 | 41.99 | 41.09 | 41.98 | 41.98 | +1.29 (+3.17%) | 1,404,600 |
3 Aug 2007 | USD | 41.57 | 41.63 | 40.69 | 40.69 | 40.69 | -1.45 (-3.44%) | 1,239,200 |
2 Aug 2007 | USD | 41.93 | 42.2 | 41.74 | 42.14 | 42.14 | +0.11 (+0.26%) | 1,023,000 |
1 Aug 2007 | USD | 41.68 | 42.1 | 41.02 | 42.03 | 42.03 | -0.15 (-0.36%) | 1,502,200 |
31 Jul 2007 | USD | 42.83 | 43.05 | 42.09 | 42.18 | 42.18 | -0.19 (-0.45%) | 2,165,000 |
30 Jul 2007 | USD | 42.3 | 42.5 | 41.88 | 42.37 | 42.37 | +0.64 (+1.53%) | 830,400 |
27 Jul 2007 | USD | 42.23 | 42.549 | 41.72 | 41.73 | 41.73 | -0.69 (-1.63%) | 1,078,800 |
26 Jul 2007 | USD | 42.72 | 43.09 | 41.78 | 42.42 | 42.42 | -1.2 (-2.75%) | 1,252,100 |
25 Jul 2007 | USD | 44.14 | 44.14 | 43.16 | 43.62 | 43.62 | -0.4 (-0.91%) | 878,000 |