Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2007 | USD | 49.23 | 50.33 | 49.15 | 50.3 | 50.3 | +0.16 (+0.32%) | 173,600 |
12 Oct 2007 | USD | 49.92 | 50.2 | 49.26 | 50.14 | 50.14 | -0.02 (-0.04%) | 121,900 |
11 Oct 2007 | USD | 50.7 | 50.88 | 50.01 | 50.16 | 50.16 | +0.12 (+0.24%) | 230,900 |
10 Oct 2007 | USD | 49.5 | 50.43 | 48.67 | 50.04 | 50.04 | +0.06 (+0.12%) | 439,100 |
9 Oct 2007 | USD | 49.97 | 50 | 49.42 | 49.98 | 49.98 | +0.1 (+0.20%) | 130,100 |
8 Oct 2007 | USD | 50.65 | 51.16 | 49.17 | 49.88 | 49.88 | -0.62 (-1.23%) | 53,400 |
5 Oct 2007 | USD | 48.91 | 51.54 | 48.91 | 50.5 | 50.5 | +1.5 (+3.06%) | 150,300 |
4 Oct 2007 | USD | 47.51 | 49 | 47.35 | 49 | 49 | +1.41 (+2.96%) | 191,400 |
3 Oct 2007 | USD | 48.25 | 48.73 | 47.06 | 47.59 | 47.59 | -0.41 (-0.85%) | 169,400 |
2 Oct 2007 | USD | 47.85 | 48.61 | 47.73 | 48 | 48 | +0.42 (+0.88%) | 128,800 |
1 Oct 2007 | USD | 46.25 | 47.82 | 46.2 | 47.58 | 47.58 | +1.24 (+2.68%) | 130,300 |
28 Sep 2007 | USD | 46.33 | 46.92 | 46.17 | 46.34 | 46.34 | +0.14 (+0.30%) | 175,400 |
27 Sep 2007 | USD | 45.5 | 46.36 | 44.6901 | 46.2 | 46.2 | +0.75 (+1.65%) | 286,500 |
26 Sep 2007 | USD | 45.48 | 46.2 | 44.476 | 45.45 | 45.45 | +0.31 (+0.69%) | 183,600 |
25 Sep 2007 | USD | 44.7 | 45.74 | 44.7 | 45.14 | 45.14 | +0.19 (+0.42%) | 126,500 |
24 Sep 2007 | USD | 46.07 | 46.19 | 44.77 | 44.95 | 44.95 | -0.24 (-0.53%) | 170,000 |
21 Sep 2007 | USD | 45.4 | 45.84 | 44.85 | 45.19 | 45.19 | +0.08 (+0.18%) | 295,400 |
20 Sep 2007 | USD | 45.39 | 45.4 | 44.26 | 45.11 | 45.11 | +0.02 (+0.04%) | 144,500 |
19 Sep 2007 | USD | 44 | 45.29 | 43.96 | 45.09 | 45.09 | +1.24 (+2.83%) | 333,200 |
18 Sep 2007 | USD | 43.8 | 44.09 | 43.11 | 43.85 | 43.85 | +0.36 (+0.83%) | 218,900 |
17 Sep 2007 | USD | 43.47 | 44.34 | 43.36 | 43.49 | 43.49 | -0.4 (-0.91%) | 117,500 |
14 Sep 2007 | USD | 42.77 | 43.89 | 42.77 | 43.89 | 43.89 | +0.7 (+1.62%) | 179,400 |
13 Sep 2007 | USD | 43.99 | 44.38 | 43.16 | 43.19 | 43.19 | -0.39 (-0.89%) | 91,000 |
12 Sep 2007 | USD | 43.75 | 44.3 | 43.5 | 43.58 | 43.58 | -0.33 (-0.75%) | 74,000 |
11 Sep 2007 | USD | 43.99 | 44.41 | 43.45 | 43.91 | 43.91 | +0.23 (+0.53%) | 120,000 |
10 Sep 2007 | USD | 44.56 | 44.69 | 42.73 | 43.68 | 43.68 | -0.61 (-1.38%) | 93,500 |
7 Sep 2007 | USD | 43.37 | 44.84 | 43.37 | 44.29 | 44.29 | -0.01 (-0.02%) | 109,400 |
6 Sep 2007 | USD | 44.1 | 44.48 | 43.78 | 44.3 | 44.3 | +0.38 (+0.87%) | 100,800 |
5 Sep 2007 | USD | 43.87 | 44.29 | 43.43 | 43.92 | 43.92 | +0.06 (+0.14%) | 138,200 |
4 Sep 2007 | USD | 43.75 | 45.19 | 43.6 | 43.86 | 43.86 | +0.81 (+1.88%) | 240,100 |