Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2007 | USD | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 43.05 | 43.29 | 42.59 | 43.05 | 43.05 | +0.7 (+1.65%) | 333,000 |
30 Aug 2007 | USD | 41.96 | 43.5 | 41.96 | 42.35 | 42.35 | -0.1 (-0.24%) | 111,400 |
29 Aug 2007 | USD | 40.8 | 42.54 | 40.74 | 42.45 | 42.45 | +1.65 (+4.04%) | 115,300 |
28 Aug 2007 | USD | 41.51 | 42.55 | 40.6 | 40.8 | 40.8 | -1.38 (-3.27%) | 150,100 |
27 Aug 2007 | USD | 43.98 | 43.98 | 41.94 | 42.18 | 42.18 | -1.61 (-3.68%) | 81,300 |
24 Aug 2007 | USD | 42.89 | 43.97 | 42.86 | 43.79 | 43.79 | +0.92 (+2.15%) | 108,000 |
23 Aug 2007 | USD | 42.74 | 42.99 | 41.757 | 42.87 | 42.87 | -0.02 (-0.05%) | 103,400 |
22 Aug 2007 | USD | 43.48 | 43.5 | 42.6 | 42.89 | 42.89 | -0.2 (-0.46%) | 143,600 |
21 Aug 2007 | USD | 44.11 | 44.43 | 42.88 | 43.09 | 43.09 | -1.38 (-3.10%) | 195,100 |
20 Aug 2007 | USD | 44.15 | 45.34 | 43.34 | 44.47 | 44.47 | +1.27 (+2.94%) | 271,700 |
17 Aug 2007 | USD | 42.68 | 44 | 41.38 | 43.2 | 43.2 | +1.19 (+2.83%) | 399,200 |
16 Aug 2007 | USD | 41.11 | 42.48 | 38.7 | 42.01 | 42.01 | +1.8 (+4.48%) | 459,500 |
15 Aug 2007 | USD | 40.08 | 41.16 | 40.08 | 40.21 | 40.21 | -0.17 (-0.42%) | 207,500 |
14 Aug 2007 | USD | 41.5 | 41.81 | 40.27 | 40.38 | 40.38 | -1.55 (-3.70%) | 231,300 |
13 Aug 2007 | USD | 44.3 | 45.83 | 40.36 | 41.93 | 41.93 | -2.21 (-5.01%) | 665,000 |
10 Aug 2007 | USD | 45.7 | 46.25 | 42.29 | 44.14 | 44.14 | -1.97 (-4.27%) | 1,000,200 |
9 Aug 2007 | USD | 46.9 | 47.3 | 44.39 | 46.11 | 46.11 | +0.66 (+1.45%) | 1,577,300 |
8 Aug 2007 | USD | 45.99 | 49.21 | 44.87 | 45.45 | 45.45 | +0.88 (+1.97%) | 1,458,200 |
7 Aug 2007 | USD | 41.46 | 45.37 | 41.25 | 44.57 | 44.57 | +2.56 (+6.09%) | 613,000 |
6 Aug 2007 | USD | 39.75 | 42.01 | 38.75 | 42.01 | 42.01 | +2.3 (+5.79%) | 463,000 |
3 Aug 2007 | USD | 40.21 | 41.6 | 39.51 | 39.71 | 39.71 | -0.27 (-0.68%) | 369,400 |
2 Aug 2007 | USD | 40.2 | 41.49 | 38.95 | 39.98 | 39.98 | -0.62 (-1.53%) | 449,100 |
1 Aug 2007 | USD | 40.3 | 41.44 | 39.92 | 40.6 | 40.6 | -0.85 (-2.05%) | 479,600 |
31 Jul 2007 | USD | 40.24 | 41.55 | 40.1 | 41.45 | 41.45 | +1.7 (+4.28%) | 449,600 |
30 Jul 2007 | USD | 38.75 | 39.9 | 38.68 | 39.75 | 39.75 | +0.91 (+2.34%) | 199,400 |
27 Jul 2007 | USD | 39.42 | 40.26 | 38.84 | 38.84 | 38.84 | -0.66 (-1.67%) | 260,000 |
26 Jul 2007 | USD | 38.46 | 40.18 | 38.46 | 39.5 | 39.5 | +0.06 (+0.15%) | 336,200 |
25 Jul 2007 | USD | 39 | 39.7 | 38.35 | 39.44 | 39.44 | +0.72 (+1.86%) | 227,300 |
24 Jul 2007 | USD | 39.84 | 39.97 | 38.58 | 38.72 | 38.72 | -1.24 (-3.10%) | 221,700 |