Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2007 | USD | 34 | 34.92 | 34 | 34.92 | 10.476 | +0.77 (+2.25%) | 6,667 |
28 Nov 2007 | USD | 33.91 | 34.15 | 33.91 | 34.15 | 10.245 | +0.59 (+1.76%) | 2,667 |
27 Nov 2007 | USD | 33.18 | 33.56 | 33.18 | 33.56 | 10.068 | +0.56 (+1.70%) | 2,333 |
26 Nov 2007 | USD | 33.5 | 33.5 | 32.83 | 33 | 9.9 | -0.51 (-1.52%) | 15,000 |
23 Nov 2007 | USD | 33.16 | 33.51 | 33.16 | 33.51 | 10.053 | +0.51 (+1.55%) | 2,667 |
22 Nov 2007 | USD | 33 | 33 | 33 | 33 | 9.9 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 34.27 | 34.27 | 32.98 | 33 | 9.9 | -1.62 (-4.68%) | 21,000 |
20 Nov 2007 | USD | 34.5 | 35.61 | 34.1 | 34.62 | 10.386 | +0.38 (+1.11%) | 30,000 |
19 Nov 2007 | USD | 34.3 | 34.4 | 33.42 | 34.24 | 10.272 | +0.09 (+0.26%) | 368,333 |
16 Nov 2007 | USD | 34.98 | 34.98 | 34.15 | 34.15 | 10.245 | -0.85 (-2.43%) | 3,000 |
15 Nov 2007 | USD | 34.5 | 35 | 34.5 | 35 | 10.5 | +0.15 (+0.43%) | 1,333 |
14 Nov 2007 | USD | 34.5 | 35.11 | 34.5 | 34.85 | 10.455 | +0.6 (+1.75%) | 13,667 |
13 Nov 2007 | USD | 34.65 | 34.85 | 34.25 | 34.25 | 10.275 | -0.15 (-0.44%) | 820,333 |
12 Nov 2007 | USD | 34.6 | 35.08 | 34.3 | 34.4 | 10.32 | -0.7 (-1.99%) | 6,333 |
9 Nov 2007 | USD | 35.5 | 35.5 | 35.1 | 35.1 | 10.53 | -0.75 (-2.09%) | 2,333 |
8 Nov 2007 | USD | 35.05 | 35.85 | 35.05 | 35.85 | 10.755 | -0.52 (-1.43%) | 11,333 |
7 Nov 2007 | USD | 36.74 | 36.74 | 36.37 | 36.37 | 10.911 | -0.29 (-0.79%) | 1,667 |
6 Nov 2007 | USD | 36.74 | 37.07 | 36.66 | 36.66 | 10.998 | -0.3 (-0.81%) | 7,000 |
5 Nov 2007 | USD | 38.25 | 38.25 | 36.96 | 36.96 | 11.088 | -1.42 (-3.70%) | 22,667 |
2 Nov 2007 | USD | 38.73 | 38.73 | 38.25 | 38.38 | 11.514 | -0.32 (-0.83%) | 5,000 |
1 Nov 2007 | USD | 38.7 | 38.7 | 38.7 | 38.7 | 11.61 | 0.0 (0.0%) | 0 |
31 Oct 2007 | USD | 38.83 | 38.83 | 38.7 | 38.7 | 11.61 | -0.19 (-0.49%) | 8,667 |
30 Oct 2007 | USD | 38.77 | 38.9 | 37.01 | 38.89 | 11.667 | -0.17 (-0.44%) | 34,667 |
29 Oct 2007 | USD | 38.57 | 39.06 | 38.57 | 39.06 | 11.718 | +0.51 (+1.32%) | 2,333 |
26 Oct 2007 | USD | 38.11 | 38.55 | 38.11 | 38.55 | 11.565 | +0.5 (+1.31%) | 4,333 |
25 Oct 2007 | USD | 38.02 | 38.26 | 37.98 | 38.05 | 11.415 | +0.1 (+0.26%) | 3,000 |
24 Oct 2007 | USD | 37.63 | 37.97 | 37.62 | 37.95 | 11.385 | +0.34 (+0.90%) | 4,333 |
23 Oct 2007 | USD | 38.04 | 38.04 | 37.49 | 37.61 | 11.283 | -0.28 (-0.74%) | 80,667 |
22 Oct 2007 | USD | 37.41 | 37.89 | 37.41 | 37.89 | 11.367 | +0.53 (+1.42%) | 4,333 |
19 Oct 2007 | USD | 37.56 | 37.99 | 37.36 | 37.36 | 11.208 | -0.15 (-0.40%) | 3,667 |