Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2007 | USD | 41.28 | 41.66 | 39.7 | 40.24 | 40.24 | -0.76 (-1.85%) | 2,846,700 |
24 Jul 2007 | USD | 44.12 | 44.12 | 40.79 | 41 | 41 | -3.29 (-7.43%) | 2,010,400 |
23 Jul 2007 | USD | 44.82 | 45.14 | 44.16 | 44.29 | 44.29 | -0.31 (-0.70%) | 660,000 |
20 Jul 2007 | USD | 46.6 | 46.6 | 44.4 | 44.6 | 44.6 | -2.05 (-4.39%) | 725,000 |
19 Jul 2007 | USD | 47.96 | 48.12 | 46.38 | 46.65 | 46.65 | -0.7 (-1.48%) | 1,166,200 |
18 Jul 2007 | USD | 47.8 | 47.8 | 46.68 | 47.35 | 47.35 | -0.6 (-1.25%) | 1,005,900 |
17 Jul 2007 | USD | 47.9 | 48.12 | 47.45 | 47.95 | 47.95 | +0.02 (+0.04%) | 701,800 |
16 Jul 2007 | USD | 48.74 | 48.84 | 47.68 | 47.93 | 47.93 | -0.84 (-1.72%) | 972,800 |
13 Jul 2007 | USD | 48.41 | 49.75 | 48.05 | 48.77 | 48.77 | +0.87 (+1.82%) | 1,276,700 |
12 Jul 2007 | USD | 46.37 | 49.72 | 46.22 | 47.9 | 47.9 | +2.01 (+4.38%) | 2,582,400 |
11 Jul 2007 | USD | 45.8 | 46.28 | 45.66 | 45.89 | 45.89 | -0.18 (-0.39%) | 1,008,200 |
10 Jul 2007 | USD | 46.4 | 46.94 | 45.81 | 46.07 | 46.07 | +0.43 (+0.94%) | 1,663,000 |
9 Jul 2007 | USD | 46.99 | 47.13 | 45.46 | 45.64 | 45.64 | -1.35 (-2.87%) | 738,600 |
6 Jul 2007 | USD | 45.61 | 47 | 45.51 | 46.99 | 46.99 | +1.27 (+2.78%) | 367,900 |
5 Jul 2007 | USD | 46.31 | 46.59 | 45.51 | 45.72 | 45.72 | -0.71 (-1.53%) | 882,400 |
4 Jul 2007 | USD | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 45.44 | 46.49 | 45.34 | 46.43 | 46.43 | +1.08 (+2.38%) | 513,600 |
2 Jul 2007 | USD | 45.75 | 45.75 | 44.75 | 45.35 | 45.35 | +0.32 (+0.71%) | 423,400 |
29 Jun 2007 | USD | 45.59 | 46.79 | 44.66 | 45.03 | 45.03 | -0.5 (-1.10%) | 922,400 |
28 Jun 2007 | USD | 44.53 | 45.77 | 44.24 | 45.53 | 45.53 | +1.2 (+2.71%) | 1,819,900 |
27 Jun 2007 | USD | 44.23 | 44.38 | 43.88 | 44.33 | 44.33 | -0.07 (-0.16%) | 1,315,000 |
26 Jun 2007 | USD | 44.96 | 44.96 | 44.1 | 44.4 | 44.4 | -0.58 (-1.29%) | 1,341,800 |
25 Jun 2007 | USD | 46.39 | 46.8 | 44.83 | 44.98 | 44.98 | -1.41 (-3.04%) | 1,337,600 |
22 Jun 2007 | USD | 46.22 | 47.11 | 45.92 | 46.39 | 46.39 | -0.04 (-0.09%) | 3,041,000 |
21 Jun 2007 | USD | 47.33 | 47.55 | 46 | 46.43 | 46.43 | -1.06 (-2.23%) | 1,570,100 |
20 Jun 2007 | USD | 49.11 | 49.19 | 47.28 | 47.49 | 47.49 | -1.17 (-2.40%) | 1,216,900 |
19 Jun 2007 | USD | 49.36 | 49.53 | 48.63 | 48.66 | 48.66 | -0.76 (-1.54%) | 434,800 |
18 Jun 2007 | USD | 50.1 | 50.32 | 49.03 | 49.42 | 49.42 | -0.57 (-1.14%) | 526,200 |
15 Jun 2007 | USD | 49.3 | 50.42 | 49.23 | 49.99 | 49.99 | -0.21 (-0.42%) | 1,831,600 |
14 Jun 2007 | USD | 51.04 | 51.28 | 50.15 | 50.2 | 50.2 | -0.84 (-1.65%) | 437,900 |