Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2007 | USD | 26.48 | 26.5 | 25.92 | 26 | 26 | -0.48 (-1.81%) | 730,000 |
9 Oct 2007 | USD | 26.33 | 26.5 | 26.01 | 26.48 | 26.48 | +0.07 (+0.27%) | 350,100 |
8 Oct 2007 | USD | 26.78 | 27.15 | 26.34 | 26.41 | 26.41 | -0.34 (-1.27%) | 213,700 |
5 Oct 2007 | USD | 26.8 | 27.12 | 26.19 | 26.75 | 26.75 | +0.31 (+1.17%) | 355,200 |
4 Oct 2007 | USD | 26.25 | 26.63 | 25.9 | 26.44 | 26.44 | +0.21 (+0.80%) | 624,100 |
3 Oct 2007 | USD | 25.89 | 26.41 | 25.78 | 26.23 | 26.23 | +0.19 (+0.73%) | 585,000 |
2 Oct 2007 | USD | 24.58 | 26.15 | 24.47 | 26.04 | 26.04 | +1.23 (+4.96%) | 1,710,300 |
1 Oct 2007 | USD | 25.18 | 25.23 | 24.69 | 24.81 | 24.81 | -0.24 (-0.96%) | 660,300 |
28 Sep 2007 | USD | 25.56 | 25.57 | 24.97 | 25.05 | 25.05 | -0.35 (-1.38%) | 388,600 |
27 Sep 2007 | USD | 26.1 | 26.1 | 25.4 | 25.4 | 25.4 | -0.45 (-1.74%) | 543,200 |
26 Sep 2007 | USD | 25.09 | 26.34 | 24.83 | 25.85 | 25.85 | +0.71 (+2.82%) | 826,900 |
25 Sep 2007 | USD | 25.84 | 25.84 | 24.72 | 25.14 | 25.14 | -0.98 (-3.75%) | 905,700 |
24 Sep 2007 | USD | 26.1 | 26.26 | 25.91 | 26.12 | 26.12 | +0.07 (+0.27%) | 456,900 |
21 Sep 2007 | USD | 26.5 | 26.52 | 25.7 | 26.05 | 26.05 | -0.11 (-0.42%) | 727,600 |
20 Sep 2007 | USD | 26.62 | 26.62 | 25.94 | 26.16 | 26.16 | -0.43 (-1.62%) | 868,100 |
19 Sep 2007 | USD | 27.15 | 27.88 | 26.12 | 26.59 | 26.59 | -0.61 (-2.24%) | 603,900 |
18 Sep 2007 | USD | 26.62 | 27.3 | 26.06 | 27.2 | 27.2 | +0.85 (+3.23%) | 371,900 |
17 Sep 2007 | USD | 26.51 | 26.739 | 26.12 | 26.35 | 26.35 | -0.19 (-0.72%) | 176,600 |
14 Sep 2007 | USD | 26.23 | 26.67 | 26 | 26.54 | 26.54 | +0.02 (+0.08%) | 308,900 |
13 Sep 2007 | USD | 25.56 | 26.52 | 25.39 | 26.52 | 26.52 | +1.2 (+4.74%) | 392,000 |
12 Sep 2007 | USD | 24.77 | 25.55 | 24.75 | 25.32 | 25.32 | +0.58 (+2.34%) | 287,800 |
11 Sep 2007 | USD | 24.62 | 24.89 | 24.47 | 24.74 | 24.74 | +0.27 (+1.10%) | 339,700 |
10 Sep 2007 | USD | 24.48 | 24.7 | 24.19 | 24.47 | 24.47 | -0.12 (-0.49%) | 605,000 |
7 Sep 2007 | USD | 24.22 | 24.92 | 24.12 | 24.59 | 24.59 | -0.16 (-0.65%) | 390,300 |
6 Sep 2007 | USD | 24.44 | 25.05 | 23.83 | 24.75 | 24.75 | +0.16 (+0.65%) | 720,800 |
5 Sep 2007 | USD | 24.75 | 24.75 | 23.94 | 24.59 | 24.59 | -0.24 (-0.97%) | 762,600 |
4 Sep 2007 | USD | 24.93 | 25.16 | 24.76 | 24.83 | 24.83 | -0.13 (-0.52%) | 425,400 |
3 Sep 2007 | USD | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 25.25 | 25.42 | 24.7 | 24.96 | 24.96 | -0.1 (-0.40%) | 566,300 |
30 Aug 2007 | USD | 25.51 | 25.69 | 24.97 | 25.06 | 25.06 | -0.49 (-1.92%) | 543,600 |