Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2007 | USD | 24.11 | 24.11 | 23.89 | 23.94 | 23.94 | -0.06 (-0.25%) | 271,300 |
2 Oct 2007 | USD | 23.85 | 24.06 | 23.84 | 24 | 24 | +0.09 (+0.38%) | 188,400 |
1 Oct 2007 | USD | 23.61 | 24.09 | 23.61 | 23.91 | 23.91 | +0.16 (+0.67%) | 341,661 |
28 Sep 2007 | USD | 23.89 | 23.94 | 23.67 | 23.75 | 23.75 | +0.08 (+0.34%) | 141,971 |
27 Sep 2007 | USD | 23.7 | 23.76 | 23.55 | 23.67 | 23.67 | 0.0 (0.0%) | 156,100 |
26 Sep 2007 | USD | 23.68 | 23.85 | 23.54 | 23.67 | 23.67 | 0.0 (0.0%) | 204,477 |
25 Sep 2007 | USD | 23.85 | 23.85 | 23.573 | 23.67 | 23.67 | -0.05 (-0.21%) | 188,300 |
24 Sep 2007 | USD | 24.06 | 24.06 | 23.69 | 23.72 | 23.72 | -0.23 (-0.96%) | 173,700 |
21 Sep 2007 | USD | 23.6 | 24.02 | 23.6 | 23.95 | 23.95 | +0.18 (+0.76%) | 189,000 |
20 Sep 2007 | USD | 24.25 | 24.25 | 23.73 | 23.77 | 23.77 | -0.85 (-3.45%) | 237,700 |
19 Sep 2007 | USD | 24.75 | 24.75 | 24.35 | 24.62 | 24.62 | +0.36 (+1.48%) | 264,800 |
18 Sep 2007 | USD | 23.86 | 24.3 | 23.77 | 24.26 | 24.26 | +0.56 (+2.36%) | 174,100 |
17 Sep 2007 | USD | 23.7 | 23.82 | 23.65 | 23.7 | 23.7 | -0.16 (-0.67%) | 107,400 |
14 Sep 2007 | USD | 23.85 | 23.99 | 23.81 | 23.86 | 23.86 | -0.11 (-0.46%) | 139,700 |
13 Sep 2007 | USD | 24.14 | 24.25 | 23.9 | 23.97 | 23.97 | +0.05 (+0.21%) | 147,600 |
12 Sep 2007 | USD | 23.98 | 24.04 | 23.83 | 23.92 | 23.92 | +0.1 (+0.42%) | 158,700 |
11 Sep 2007 | USD | 23.42 | 23.93 | 23.42 | 23.82 | 23.82 | +0.27 (+1.15%) | 172,500 |
10 Sep 2007 | USD | 23.54 | 23.7 | 23.41 | 23.55 | 23.55 | -0.09 (-0.38%) | 184,500 |
7 Sep 2007 | USD | 23.85 | 23.98 | 23.56 | 23.64 | 23.64 | -0.36 (-1.50%) | 136,400 |
6 Sep 2007 | USD | 23.93 | 24.13 | 23.86 | 24 | 24 | +0.23 (+0.97%) | 147,200 |
5 Sep 2007 | USD | 24 | 24.09 | 23.75 | 23.77 | 23.77 | -0.38 (-1.57%) | 183,600 |
4 Sep 2007 | USD | 23.71 | 24.15 | 23.71 | 24.15 | 24.15 | +0.27 (+1.13%) | 134,800 |
3 Sep 2007 | USD | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 23.9 | 24 | 23.75 | 23.88 | 23.88 | +0.28 (+1.19%) | 116,500 |
30 Aug 2007 | USD | 23.61 | 23.9225 | 23.52 | 23.6 | 23.6 | -0.05 (-0.21%) | 174,400 |
29 Aug 2007 | USD | 23.7 | 23.72 | 23.42 | 23.65 | 23.65 | +0.29 (+1.24%) | 140,000 |
28 Aug 2007 | USD | 23.8 | 23.81 | 23.25 | 23.36 | 23.36 | -0.54 (-2.26%) | 197,900 |
27 Aug 2007 | USD | 24.17 | 24.17 | 23.7 | 23.9 | 23.9 | -0.13 (-0.54%) | 180,300 |
24 Aug 2007 | USD | 23.81 | 24.03 | 23.78 | 24.03 | 24.03 | +0.13 (+0.54%) | 166,300 |
23 Aug 2007 | USD | 24 | 24 | 23.64 | 23.9 | 23.9 | +0.18 (+0.76%) | 153,900 |