Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2007 | USD | 44.62 | 44.92 | 43.85 | 44.02 | 44.02 | -0.93 (-2.07%) | 919,600 |
23 Jul 2007 | USD | 45.16 | 45.27 | 44.86 | 44.95 | 44.95 | +0.1 (+0.22%) | 639,600 |
20 Jul 2007 | USD | 45.4 | 45.55 | 44.54 | 44.85 | 44.85 | -0.52 (-1.15%) | 1,532,100 |
19 Jul 2007 | USD | 45.53 | 45.66 | 45.18 | 45.37 | 45.37 | -0.17 (-0.37%) | 612,800 |
18 Jul 2007 | USD | 45.41 | 45.68 | 45.01 | 45.54 | 45.54 | -0.13 (-0.28%) | 869,700 |
17 Jul 2007 | USD | 45.57 | 45.98 | 45.54 | 45.67 | 45.67 | +0.15 (+0.33%) | 742,300 |
16 Jul 2007 | USD | 45.64 | 45.86 | 45.47 | 45.52 | 45.52 | +0.15 (+0.33%) | 400,400 |
13 Jul 2007 | USD | 45.45 | 45.59 | 45.23 | 45.37 | 45.37 | +0.05 (+0.11%) | 454,600 |
12 Jul 2007 | USD | 44.61 | 45.34 | 44.61 | 45.32 | 45.32 | +0.94 (+2.12%) | 406,700 |
11 Jul 2007 | USD | 43.99 | 44.43 | 43.93 | 44.38 | 44.38 | +0.43 (+0.98%) | 671,200 |
10 Jul 2007 | USD | 44.28 | 44.67 | 43.93 | 43.95 | 43.95 | -0.74 (-1.66%) | 651,400 |
9 Jul 2007 | USD | 44.74 | 44.83 | 44.61 | 44.69 | 44.69 | -0.12 (-0.27%) | 318,900 |
6 Jul 2007 | USD | 44.45 | 44.9 | 44.39 | 44.81 | 44.81 | +0.2 (+0.45%) | 335,700 |
5 Jul 2007 | USD | 44.66 | 44.75 | 44.35 | 44.61 | 44.61 | -0.33 (-0.73%) | 382,800 |
4 Jul 2007 | USD | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 44.91 | 44.99 | 44.76 | 44.94 | 44.94 | +0.37 (+0.83%) | 260,000 |
2 Jul 2007 | USD | 44.2 | 44.57 | 44.13 | 44.57 | 44.57 | +0.6 (+1.36%) | 796,800 |
29 Jun 2007 | USD | 44.26 | 44.35 | 43.74 | 43.97 | 43.97 | +0.2 (+0.46%) | 524,200 |
28 Jun 2007 | USD | 43.67 | 44.03 | 43.61 | 43.77 | 43.77 | -0.47 (-1.06%) | 516,300 |
27 Jun 2007 | USD | 43.6 | 44.26 | 43.6 | 44.24 | 44.24 | +0.18 (+0.41%) | 513,000 |
26 Jun 2007 | USD | 44.34 | 44.5399 | 44.04 | 44.06 | 44.06 | -0.11 (-0.25%) | 662,600 |
25 Jun 2007 | USD | 44.42 | 44.78 | 44.06 | 44.17 | 44.17 | -0.35 (-0.79%) | 590,700 |
22 Jun 2007 | USD | 44.93 | 45.1099 | 44.42 | 44.52 | 44.52 | -0.44 (-0.98%) | 515,600 |
21 Jun 2007 | USD | 44.62 | 45 | 44.45 | 44.96 | 44.96 | +0.38 (+0.85%) | 596,800 |
20 Jun 2007 | USD | 45.29 | 45.38 | 44.56 | 44.58 | 44.58 | -0.37 (-0.82%) | 704,100 |
19 Jun 2007 | USD | 44.76 | 45.03 | 44.73 | 44.95 | 44.95 | +0.25 (+0.56%) | 357,400 |
18 Jun 2007 | USD | 44.87 | 44.9 | 44.43 | 44.7 | 44.7 | +0.52 (+1.18%) | 598,200 |
15 Jun 2007 | USD | 44.3 | 44.43 | 44.16 | 44.18 | 44.18 | +0.72 (+1.66%) | 813,400 |
14 Jun 2007 | USD | 43.13 | 43.74 | 43.09 | 43.46 | 43.46 | +0.46 (+1.07%) | 517,300 |
13 Jun 2007 | USD | 42.89 | 43.02 | 42.6 | 43 | 43 | +0.46 (+1.08%) | 540,100 |