Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2007 | USD | 23.77 | 24.03 | 23.32 | 23.36 | 23.36 | -0.32 (-1.35%) | 476,000 |
9 Oct 2007 | USD | 22.93 | 23.68 | 22.78 | 23.68 | 23.68 | +0.72 (+3.14%) | 356,300 |
8 Oct 2007 | USD | 23.08 | 23.16 | 22.72 | 22.96 | 22.96 | -0.12 (-0.52%) | 255,900 |
5 Oct 2007 | USD | 22.34 | 23.4 | 22.06 | 23.08 | 23.08 | +0.95 (+4.29%) | 913,800 |
4 Oct 2007 | USD | 22.5 | 23.08 | 21.79 | 22.13 | 22.13 | -0.37 (-1.64%) | 1,077,100 |
3 Oct 2007 | USD | 22.76 | 22.92 | 22.21 | 22.5 | 22.5 | -0.44 (-1.92%) | 319,900 |
2 Oct 2007 | USD | 22.5 | 23 | 22.25 | 22.94 | 22.94 | +0.47 (+2.09%) | 424,400 |
1 Oct 2007 | USD | 21.29 | 22.5 | 21.1 | 22.47 | 22.47 | +1.22 (+5.74%) | 577,900 |
28 Sep 2007 | USD | 20.66 | 21.4 | 20.66 | 21.25 | 21.25 | +0.56 (+2.71%) | 314,100 |
27 Sep 2007 | USD | 20.76 | 21 | 20.14 | 20.69 | 20.69 | +0.06 (+0.29%) | 630,200 |
26 Sep 2007 | USD | 21.48 | 21.48 | 20.6 | 20.63 | 20.63 | -0.21 (-1.01%) | 648,400 |
25 Sep 2007 | USD | 20.66 | 21.06 | 20.51 | 20.84 | 20.84 | +0.01 (+0.05%) | 470,400 |
24 Sep 2007 | USD | 20.8 | 21.1 | 20.54 | 20.83 | 20.83 | +0.07 (+0.34%) | 321,900 |
21 Sep 2007 | USD | 21.45 | 21.45 | 20.32 | 20.76 | 20.76 | -0.49 (-2.31%) | 850,500 |
20 Sep 2007 | USD | 21.01 | 22 | 20.94 | 21.25 | 21.25 | +0.52 (+2.51%) | 491,400 |
19 Sep 2007 | USD | 21.15 | 21.39 | 20.42 | 20.73 | 20.73 | -0.19 (-0.91%) | 570,100 |
18 Sep 2007 | USD | 19.93 | 21 | 19.59 | 20.92 | 20.92 | +1.06 (+5.34%) | 387,700 |
17 Sep 2007 | USD | 20.64 | 20.66 | 19.46 | 19.86 | 19.86 | -0.87 (-4.20%) | 1,379,300 |
14 Sep 2007 | USD | 20.34 | 20.73 | 19.9 | 20.73 | 20.73 | +0.18 (+0.88%) | 561,100 |
13 Sep 2007 | USD | 20.33 | 20.84 | 19.96 | 20.55 | 20.55 | +0.4 (+1.99%) | 442,100 |
12 Sep 2007 | USD | 20.58 | 20.59 | 20 | 20.15 | 20.15 | -0.52 (-2.52%) | 394,900 |
11 Sep 2007 | USD | 20.15 | 20.74 | 19.8 | 20.67 | 20.67 | +0.59 (+2.94%) | 865,600 |
10 Sep 2007 | USD | 20.39 | 20.69 | 19.96 | 20.08 | 20.08 | -0.22 (-1.08%) | 476,000 |
7 Sep 2007 | USD | 21.88 | 21.88 | 20 | 20.3 | 20.3 | -0.81 (-3.84%) | 1,201,600 |
6 Sep 2007 | USD | 20.83 | 21.14 | 20.27 | 21.11 | 21.11 | +0.39 (+1.88%) | 425,100 |
5 Sep 2007 | USD | 21 | 21.13 | 20.43 | 20.72 | 20.72 | -0.37 (-1.75%) | 426,300 |
4 Sep 2007 | USD | 20.6 | 21.48 | 20.52 | 21.09 | 21.09 | +0.39 (+1.88%) | 212,000 |
3 Sep 2007 | USD | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 20.93 | 20.93 | 20.31 | 20.7 | 20.7 | +0.09 (+0.44%) | 228,900 |
30 Aug 2007 | USD | 20.81 | 21.11 | 20.45 | 20.61 | 20.61 | -0.44 (-2.09%) | 361,400 |