Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2007 | USD | 70.81 | 70.88 | 66.48 | 67.37 | 33.685 | -4.2 (-5.87%) | 14,218,800 |
23 Jul 2007 | USD | 70.64 | 71.65 | 69.73 | 71.57 | 35.785 | +1.7 (+2.43%) | 6,683,612 |
20 Jul 2007 | USD | 70.24 | 70.44 | 68.93 | 69.87 | 34.935 | -0.37 (-0.53%) | 6,985,700 |
19 Jul 2007 | USD | 70.49 | 70.91 | 70 | 70.24 | 35.12 | +0.74 (+1.06%) | 7,867,084 |
18 Jul 2007 | USD | 69.11 | 69.74 | 68.77 | 69.5 | 34.75 | +0.26 (+0.38%) | 7,957,484 |
17 Jul 2007 | USD | 68.8 | 69.68 | 68.6 | 69.24 | 34.62 | +0.67 (+0.98%) | 9,532,200 |
16 Jul 2007 | USD | 69.36 | 69.36 | 67.8 | 68.57 | 34.285 | -0.53 (-0.77%) | 9,766,400 |
13 Jul 2007 | USD | 68.38 | 69.87 | 68.18 | 69.1 | 34.55 | +0.76 (+1.11%) | 11,667,978 |
12 Jul 2007 | USD | 66.6 | 68.49 | 66.14 | 68.34 | 34.17 | +2.55 (+3.88%) | 11,086,000 |
11 Jul 2007 | USD | 64.83 | 66.3 | 64.54 | 65.79 | 32.895 | +0.93 (+1.43%) | 8,155,800 |
10 Jul 2007 | USD | 65.78 | 66.09 | 64.65 | 64.86 | 32.43 | -2.06 (-3.08%) | 10,264,400 |
9 Jul 2007 | USD | 66.18 | 67.43 | 66.18 | 66.92 | 33.46 | +1.16 (+1.76%) | 6,225,344 |
6 Jul 2007 | USD | 65.85 | 66.47 | 65.35 | 65.76 | 32.88 | +0.71 (+1.09%) | 9,725,200 |
5 Jul 2007 | USD | 64.38 | 65.22 | 64.07 | 65.05 | 32.525 | +0.68 (+1.06%) | 14,040,200 |
4 Jul 2007 | USD | 64.37 | 64.37 | 64.37 | 64.37 | 32.185 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 63.35 | 64.4 | 63.15 | 64.37 | 32.185 | +1.47 (+2.34%) | 6,291,000 |
2 Jul 2007 | USD | 61.15 | 62.9 | 61.13 | 62.9 | 31.45 | +1.133 (+3.74%) | 7,800,710 |
2 Jul 2007 |
|
|||||||
29 Jun 2007 | USD | 122.29 | 123.85 | 120.15 | 121.27 | 30.3175 | +0.1 (+0.08%) | 13,217,096 |
28 Jun 2007 | USD | 121.1 | 122.65 | 120.7 | 121.17 | 30.2925 | +0.65 (+0.54%) | 11,513,440 |
27 Jun 2007 | USD | 117.79 | 120.52 | 117.38 | 120.52 | 30.13 | +1.4 (+1.18%) | 9,165,676 |
26 Jun 2007 | USD | 121.05 | 121.48 | 118.37 | 119.12 | 29.78 | -0.84 (-0.70%) | 9,341,212 |
25 Jun 2007 | USD | 119.24 | 122.62 | 118.88 | 119.96 | 29.99 | -1.54 (-1.27%) | 11,993,380 |
22 Jun 2007 | USD | 122.8 | 122.87 | 120.1102 | 121.5 | 30.375 | -1.69 (-1.37%) | 10,060,440 |
21 Jun 2007 | USD | 120.6 | 123.57 | 120.37 | 123.19 | 30.7975 | +2.36 (+1.95%) | 11,811,200 |
20 Jun 2007 | USD | 124.26 | 124.5 | 120.53 | 120.83 | 30.2075 | -2.6 (-2.11%) | 14,954,984 |
19 Jun 2007 | USD | 122.22 | 124.73 | 121.2 | 123.43 | 30.8575 | +1.09 (+0.89%) | 15,242,400 |
18 Jun 2007 | USD | 121.79 | 122.73 | 121.52 | 122.34 | 30.585 | +0.88 (+0.72%) | 14,587,420 |
15 Jun 2007 | USD | 119.61 | 121.95 | 119.59 | 121.46 | 30.365 | +3.12 (+2.64%) | 21,354,440 |
14 Jun 2007 | USD | 116.02 | 118.65 | 116 | 118.34 | 29.585 | +3.17 (+2.75%) | 20,441,776 |
13 Jun 2007 | USD | 112.21 | 115.17 | 112.21 | 115.17 | 28.7925 | +3.55 (+3.18%) | 14,874,400 |