Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2007 | USD | 41.35 | 41.35 | 39.75 | 40.24 | 40.24 | -1.02 (-2.47%) | 162,600 |
19 Jul 2007 | USD | 40.9 | 41.4399 | 40.83 | 41.26 | 41.26 | +0.88 (+2.18%) | 170,700 |
18 Jul 2007 | USD | 39.62 | 40.38 | 39.62 | 40.38 | 40.38 | +0.03 (+0.07%) | 155,800 |
17 Jul 2007 | USD | 39.85 | 41.36 | 39.654 | 40.35 | 40.35 | +0.13 (+0.32%) | 342,900 |
16 Jul 2007 | USD | 40.93 | 41.7 | 40.01 | 40.22 | 40.22 | -1.23 (-2.97%) | 218,400 |
13 Jul 2007 | USD | 41.27 | 41.45 | 40.75 | 41.45 | 41.45 | +0.35 (+0.85%) | 132,400 |
12 Jul 2007 | USD | 41.49 | 41.6 | 40.41 | 41.1 | 41.1 | +0.2 (+0.49%) | 207,600 |
11 Jul 2007 | USD | 40 | 40.9 | 39.15 | 40.9 | 40.9 | +0.89 (+2.22%) | 340,500 |
10 Jul 2007 | USD | 40.78 | 40.79 | 39.9 | 40.01 | 40.01 | -0.84 (-2.06%) | 228,000 |
9 Jul 2007 | USD | 40.84 | 40.99 | 40.45 | 40.85 | 40.85 | +1.32 (+3.34%) | 213,100 |
6 Jul 2007 | USD | 39.85 | 39.99 | 39.07 | 39.53 | 39.53 | -0.02 (-0.05%) | 244,200 |
5 Jul 2007 | USD | 40.2 | 40.29 | 39 | 39.55 | 39.55 | +0.56 (+1.44%) | 283,800 |
4 Jul 2007 | USD | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 39.45 | 40.75 | 38.9 | 38.99 | 38.99 | +0.09 (+0.23%) | 90,700 |
2 Jul 2007 | USD | 38.13 | 38.96 | 38.11 | 38.9 | 38.9 | +1.22 (+3.24%) | 328,400 |
29 Jun 2007 | USD | 37.5 | 38 | 37.5 | 37.68 | 37.68 | +0.36 (+0.96%) | 294,600 |
28 Jun 2007 | USD | 38 | 38 | 36.98 | 37.32 | 37.32 | +0.35 (+0.95%) | 573,600 |
27 Jun 2007 | USD | 35.3 | 37.1 | 35.08 | 36.97 | 36.97 | +1.42 (+3.99%) | 305,000 |
26 Jun 2007 | USD | 35.39 | 35.89 | 34.82 | 35.55 | 35.55 | +0.16 (+0.45%) | 396,700 |
25 Jun 2007 | USD | 34.96 | 35.4 | 34.88 | 35.39 | 35.39 | +0.54 (+1.55%) | 292,700 |
22 Jun 2007 | USD | 35.72 | 35.72 | 34.61 | 34.85 | 34.85 | -0.83 (-2.33%) | 432,600 |
21 Jun 2007 | USD | 36.57 | 36.57 | 35.54 | 35.68 | 35.68 | -0.88 (-2.41%) | 285,500 |
20 Jun 2007 | USD | 37.26 | 37.47 | 36.5 | 36.56 | 36.56 | -0.08 (-0.22%) | 337,900 |
19 Jun 2007 | USD | 37.05 | 37.23 | 36.64 | 36.64 | 36.64 | -0.61 (-1.64%) | 206,600 |
18 Jun 2007 | USD | 36.96 | 37.25 | 36.95 | 37.25 | 37.25 | +0.34 (+0.92%) | 174,900 |
15 Jun 2007 | USD | 36.72 | 37.04 | 36.72 | 36.91 | 36.91 | +0.65 (+1.79%) | 263,600 |
14 Jun 2007 | USD | 36.64 | 36.78 | 36.04 | 36.26 | 36.26 | -0.38 (-1.04%) | 225,100 |
13 Jun 2007 | USD | 35.6 | 37.31 | 35.6 | 36.64 | 36.64 | +2.15 (+6.23%) | 653,000 |
12 Jun 2007 | USD | 34.74 | 35.18 | 34.42 | 34.49 | 34.49 | -0.5 (-1.43%) | 233,400 |
11 Jun 2007 | USD | 33.54 | 35.06 | 33.52 | 34.99 | 34.99 | +1.27 (+3.77%) | 656,800 |