Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2007 | USD | 48.44 | 50.24 | 47.09 | 47.22 | 47.22 | -0.67 (-1.40%) | 155,500 |
23 Nov 2007 | USD | 47.1 | 48.1 | 46.1 | 47.89 | 47.89 | +1.07 (+2.29%) | 53,746 |
22 Nov 2007 | USD | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 47.61 | 47.96 | 46.66 | 46.82 | 46.82 | -0.97 (-2.03%) | 153,535 |
20 Nov 2007 | USD | 48.25 | 50.17 | 47.33 | 47.79 | 47.79 | -0.99 (-2.03%) | 220,007 |
19 Nov 2007 | USD | 48.71 | 49.79 | 48.4 | 48.78 | 48.78 | -0.62 (-1.26%) | 131,900 |
16 Nov 2007 | USD | 49.22 | 49.84 | 48.49 | 49.4 | 49.4 | +0.4 (+0.82%) | 118,500 |
15 Nov 2007 | USD | 50.5 | 50.5 | 48.77 | 49 | 49 | -1.36 (-2.70%) | 148,572 |
14 Nov 2007 | USD | 50.85 | 51.23 | 49.26 | 50.36 | 50.36 | -0.36 (-0.71%) | 189,200 |
13 Nov 2007 | USD | 48.46 | 50.9 | 48.1 | 50.72 | 50.72 | +1.37 (+2.78%) | 293,300 |
12 Nov 2007 | USD | 51.57 | 52.88 | 49.31 | 49.35 | 49.35 | -1.87 (-3.65%) | 298,400 |
9 Nov 2007 | USD | 51.695 | 52.56 | 50.94 | 51.22 | 51.22 | -0.98 (-1.88%) | 290,100 |
8 Nov 2007 | USD | 52.9 | 54.42 | 51.04 | 52.2 | 52.2 | -0.78 (-1.47%) | 345,212 |
7 Nov 2007 | USD | 54.69 | 54.77 | 52.5 | 52.98 | 52.98 | -0.92 (-1.71%) | 577,730 |
6 Nov 2007 | USD | 54.07 | 54.54 | 53.01 | 53.9 | 53.9 | +0.19 (+0.35%) | 229,200 |
5 Nov 2007 | USD | 53.24 | 53.75 | 52.3 | 53.71 | 53.71 | +0.88 (+1.67%) | 152,600 |
2 Nov 2007 | USD | 53.3 | 53.8 | 51.79 | 52.83 | 52.83 | +0.11 (+0.21%) | 244,600 |
1 Nov 2007 | USD | 53.45 | 53.56 | 51.85 | 52.72 | 52.72 | -1.21 (-2.24%) | 236,900 |
31 Oct 2007 | USD | 53.2 | 53.93 | 52.17 | 53.93 | 53.93 | +1.67 (+3.20%) | 255,900 |
30 Oct 2007 | USD | 51.5 | 52.5 | 51.12 | 52.26 | 52.26 | +1.09 (+2.13%) | 233,700 |
29 Oct 2007 | USD | 50.25 | 51.19 | 50.19 | 51.17 | 51.17 | +1.02 (+2.03%) | 211,100 |
26 Oct 2007 | USD | 50 | 50.38 | 49.27 | 50.15 | 50.15 | +0.7 (+1.42%) | 354,500 |
25 Oct 2007 | USD | 49.67 | 50.47 | 49.05 | 49.45 | 49.45 | +0.21 (+0.43%) | 402,400 |
24 Oct 2007 | USD | 46.81 | 49.68 | 46.81 | 49.24 | 49.24 | +1.2 (+2.50%) | 401,400 |
23 Oct 2007 | USD | 47.25 | 48.5 | 45.92 | 48.04 | 48.04 | -2.96 (-5.80%) | 1,991,600 |
22 Oct 2007 | USD | 48.5 | 51.15 | 48.5 | 51 | 51 | +1.62 (+3.28%) | 159,400 |
19 Oct 2007 | USD | 52.03 | 52.24 | 49.26 | 49.38 | 49.38 | -2.77 (-5.31%) | 126,200 |
18 Oct 2007 | USD | 51.68 | 52.4 | 51.26 | 52.15 | 52.15 | +0.65 (+1.26%) | 119,700 |
17 Oct 2007 | USD | 50 | 51.57 | 49.67 | 51.5 | 51.5 | +2.61 (+5.34%) | 241,400 |
16 Oct 2007 | USD | 50.05 | 50.65 | 48.7801 | 48.89 | 48.89 | -1.41 (-2.80%) | 171,300 |