Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2007 | USD | 22.51 | 22.92 | 22.16 | 22.16 | 22.16 | -0.37 (-1.64%) | 652,100 |
10 Oct 2007 | USD | 22.57 | 22.65 | 22.32 | 22.53 | 22.53 | +0.22 (+0.99%) | 350,600 |
9 Oct 2007 | USD | 22.39 | 22.5 | 22.15 | 22.31 | 22.31 | +0.2 (+0.90%) | 642,200 |
8 Oct 2007 | USD | 22.39 | 22.39 | 22.11 | 22.11 | 22.11 | -0.12 (-0.54%) | 280,400 |
5 Oct 2007 | USD | 22.21 | 22.39 | 22.03 | 22.23 | 22.23 | +0.23 (+1.05%) | 452,700 |
4 Oct 2007 | USD | 22.09 | 22.09 | 21.7924 | 22 | 22 | -0.09 (-0.41%) | 409,150 |
3 Oct 2007 | USD | 22.02 | 22.09 | 21.875 | 22.09 | 22.09 | -0.1 (-0.45%) | 251,900 |
2 Oct 2007 | USD | 22.12 | 22.2 | 21.92 | 22.19 | 22.19 | +0.09 (+0.41%) | 729,510 |
1 Oct 2007 | USD | 21.4 | 22.1 | 21.4 | 22.1 | 22.1 | +0.75 (+3.51%) | 600,703 |
28 Sep 2007 | USD | 21.5 | 22.18 | 21.24 | 21.35 | 21.35 | -0.3 (-1.39%) | 537,522 |
27 Sep 2007 | USD | 21.96 | 21.96 | 21.65 | 21.65 | 21.65 | +0.04 (+0.19%) | 292,154 |
26 Sep 2007 | USD | 21.9 | 21.9 | 21.61 | 21.61 | 21.61 | -0.22 (-1.01%) | 326,443 |
25 Sep 2007 | USD | 21.4 | 21.83 | 21.4 | 21.83 | 21.83 | -0.01 (-0.05%) | 326,300 |
24 Sep 2007 | USD | 21.85 | 21.908 | 21.61 | 21.84 | 21.84 | +0.02 (+0.09%) | 492,900 |
21 Sep 2007 | USD | 21.75 | 21.88 | 21.71 | 21.82 | 21.82 | -0.07 (-0.32%) | 315,600 |
20 Sep 2007 | USD | 21.84 | 21.9624 | 21.6 | 21.89 | 21.89 | -0.08 (-0.36%) | 268,300 |
19 Sep 2007 | USD | 21.87 | 21.99 | 21.75 | 21.97 | 21.97 | +0.17 (+0.78%) | 779,000 |
18 Sep 2007 | USD | 20.97 | 21.8 | 20.97 | 21.8 | 21.8 | +0.91 (+4.36%) | 442,000 |
17 Sep 2007 | USD | 20.92 | 20.98 | 20.85 | 20.8899 | 20.8899 | +0.08 (+0.38%) | 312,700 |
14 Sep 2007 | USD | 20.95 | 21 | 20.77 | 20.81 | 20.81 | -0.19 (-0.90%) | 337,275 |
13 Sep 2007 | USD | 21.07 | 21.158 | 20.85 | 21 | 21 | -0.11 (-0.52%) | 464,500 |
12 Sep 2007 | USD | 20.88 | 21.11 | 20.71 | 21.11 | 21.11 | +0.21 (+1.00%) | 421,900 |
11 Sep 2007 | USD | 20.62 | 20.9399 | 20.62 | 20.9 | 20.9 | +0.28 (+1.36%) | 481,015 |
10 Sep 2007 | USD | 20.73 | 20.76 | 20.31 | 20.62 | 20.62 | -0.04 (-0.19%) | 372,658 |
7 Sep 2007 | USD | 20.77 | 20.83 | 20.48 | 20.66 | 20.66 | -0.36 (-1.71%) | 480,200 |
6 Sep 2007 | USD | 20.92 | 21.04 | 20.76 | 21.02 | 21.02 | +0.19 (+0.91%) | 1,032,400 |
5 Sep 2007 | USD | 20.95 | 21.05 | 20.74 | 20.83 | 20.83 | -0.37 (-1.75%) | 791,300 |
4 Sep 2007 | USD | 21.2 | 21.29 | 20.83 | 21.2 | 21.2 | +0.18 (+0.86%) | 1,409,900 |
3 Sep 2007 | USD | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 21.07 | 21.07 | 20.83 | 21.02 | 21.02 | +0.29 (+1.40%) | 928,100 |