Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2007 | USD | 32.4 | 32.5 | 32.26 | 32.5 | 9.75 | +0.4 (+1.25%) | 7,667 |
5 Sep 2007 | USD | 32.5 | 32.5 | 31.4 | 32.1 | 9.63 | -0.7 (-2.13%) | 65,333 |
4 Sep 2007 | USD | 32.72 | 32.8 | 32.49 | 32.8 | 9.84 | -0.22 (-0.67%) | 9,333 |
3 Sep 2007 | USD | 33.02 | 33.02 | 33.02 | 33.02 | 9.906 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 32.45 | 33.02 | 32.19 | 33.02 | 9.906 | +0.16 (+0.49%) | 32,000 |
30 Aug 2007 | USD | 32.3 | 33.58 | 32.3 | 32.86 | 9.858 | +0.36 (+1.11%) | 222,333 |
29 Aug 2007 | USD | 31.33 | 37.84 | 31.33 | 32.5 | 9.75 | +1.17 (+3.73%) | 133,667 |
28 Aug 2007 | USD | 31.56 | 31.76 | 31.16 | 31.33 | 9.399 | -0.43 (-1.35%) | 130,667 |
27 Aug 2007 | USD | 31.95 | 32.04 | 31.76 | 31.76 | 9.528 | -0.29 (-0.90%) | 53,333 |
24 Aug 2007 | USD | 31.45 | 32.64 | 31.45 | 32.05 | 9.615 | +0.51 (+1.62%) | 12,333 |
23 Aug 2007 | USD | 31.68 | 31.68 | 31.54 | 31.54 | 9.462 | -0.15 (-0.47%) | 7,000 |
22 Aug 2007 | USD | 31.2 | 31.89 | 31.2 | 31.69 | 9.507 | +0.69 (+2.23%) | 292,667 |
21 Aug 2007 | USD | 30.45 | 31.23 | 30.25 | 31 | 9.3 | +0.5 (+1.64%) | 70,000 |
20 Aug 2007 | USD | 29.33 | 30.5 | 29.27 | 30.5 | 9.15 | +1.17 (+3.99%) | 32,000 |
17 Aug 2007 | USD | 28.5 | 29.54 | 27.57 | 29.33 | 8.799 | +5.59 (+23.55%) | 53,000 |
16 Aug 2007 | USD | 29.75 | 29.75 | 23.74 | 23.74 | 7.122 | -6.51 (-21.52%) | 14,667 |
15 Aug 2007 | USD | 30.25 | 30.25 | 30.25 | 30.25 | 9.075 | 0.0 (0.0%) | 0 |
14 Aug 2007 | USD | 30.5 | 30.5 | 30.25 | 30.25 | 9.075 | -0.58 (-1.88%) | 6,333 |
13 Aug 2007 | USD | 30.61 | 30.9 | 30.61 | 30.83 | 9.249 | +0.22 (+0.72%) | 12,333 |
10 Aug 2007 | USD | 31 | 31 | 30.6 | 30.61 | 9.183 | -0.72 (-2.30%) | 14,667 |
9 Aug 2007 | USD | 31.64 | 31.64 | 31.12 | 31.33 | 9.399 | +0.13 (+0.42%) | 20,667 |
8 Aug 2007 | USD | 30.54 | 31.53 | 30.54 | 31.2 | 9.36 | +0.88 (+2.90%) | 3,333 |
7 Aug 2007 | USD | 30.3 | 30.32 | 30.3 | 30.32 | 9.096 | +0.06 (+0.20%) | 1,000 |
6 Aug 2007 | USD | 30.8 | 30.8 | 30 | 30.26 | 9.078 | -0.99 (-3.17%) | 92,667 |
3 Aug 2007 | USD | 31.31 | 31.54 | 31.1 | 31.25 | 9.375 | -0.05 (-0.16%) | 29,667 |
2 Aug 2007 | USD | 30.25 | 31.3 | 30.25 | 31.3 | 9.39 | +0.76 (+2.49%) | 8,000 |
1 Aug 2007 | USD | 31.03 | 31.25 | 30.5 | 30.54 | 9.162 | -0.48 (-1.55%) | 7,333 |
31 Jul 2007 | USD | 30.6 | 31.12 | 30.5 | 31.02 | 9.306 | +0.08 (+0.26%) | 6,000 |
30 Jul 2007 | USD | 30.85 | 30.94 | 30.85 | 30.94 | 9.282 | +0.58 (+1.91%) | 667 |
27 Jul 2007 | USD | 30.5 | 30.5 | 30.01 | 30.36 | 9.108 | -0.39 (-1.27%) | 2,000 |