Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2007 | USD | 49.15 | 49.83 | 48 | 48.81 | 48.81 | +0.15 (+0.31%) | 440,200 |
24 Jul 2007 | USD | 50 | 50.32 | 48.5 | 48.66 | 48.66 | -1.92 (-3.80%) | 478,500 |
23 Jul 2007 | USD | 50.91 | 51.09 | 50.21 | 50.58 | 50.58 | -0.24 (-0.47%) | 380,300 |
20 Jul 2007 | USD | 52.61 | 52.65 | 50.61 | 50.82 | 50.82 | -1.96 (-3.71%) | 613,700 |
19 Jul 2007 | USD | 54.15 | 54.5 | 51.45 | 52.78 | 52.78 | +1.6 (+3.13%) | 963,000 |
18 Jul 2007 | USD | 50.58 | 51.28 | 48.77 | 51.18 | 51.18 | -3.69 (-6.72%) | 2,131,800 |
17 Jul 2007 | USD | 53.18 | 55.92 | 53.18 | 54.87 | 54.87 | +2.22 (+4.22%) | 440,000 |
16 Jul 2007 | USD | 54.1 | 54.15 | 52.1325 | 52.65 | 52.65 | -1.67 (-3.07%) | 393,800 |
13 Jul 2007 | USD | 53.9 | 54.65 | 53.81 | 54.32 | 54.32 | -0.18 (-0.33%) | 129,100 |
12 Jul 2007 | USD | 53.12 | 54.59 | 53.05 | 54.5 | 54.5 | +0.58 (+1.08%) | 318,700 |
11 Jul 2007 | USD | 55.14 | 55.57 | 53.67 | 53.92 | 53.92 | -1.08 (-1.96%) | 265,500 |
10 Jul 2007 | USD | 55.84 | 55.98 | 55 | 55 | 55 | -0.96 (-1.72%) | 286,800 |
9 Jul 2007 | USD | 56.78 | 56.94 | 55.75 | 55.96 | 55.96 | -0.81 (-1.43%) | 141,500 |
6 Jul 2007 | USD | 56.76 | 56.88 | 56.25 | 56.77 | 56.77 | +0.01 (+0.02%) | 167,600 |
5 Jul 2007 | USD | 58.68 | 58.79 | 56.42 | 56.76 | 56.76 | -2.08 (-3.54%) | 149,500 |
4 Jul 2007 | USD | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 56.69 | 59.46 | 56.55 | 58.84 | 58.84 | +2.43 (+4.31%) | 281,500 |
2 Jul 2007 | USD | 56.62 | 57.45 | 55.3 | 56.41 | 56.41 | +0.68 (+1.22%) | 232,500 |
29 Jun 2007 | USD | 57.4 | 58.04 | 55.26 | 55.73 | 55.73 | -1.42 (-2.48%) | 265,100 |
28 Jun 2007 | USD | 57.7 | 58.03 | 56.87 | 57.15 | 57.15 | -0.64 (-1.11%) | 144,200 |
27 Jun 2007 | USD | 55.98 | 57.86 | 55.33 | 57.79 | 57.79 | +1.57 (+2.79%) | 369,500 |
26 Jun 2007 | USD | 57.35 | 57.77 | 56.15 | 56.22 | 56.22 | -0.95 (-1.66%) | 289,500 |
25 Jun 2007 | USD | 58 | 58.46 | 56.89 | 57.17 | 57.17 | -0.79 (-1.36%) | 224,900 |
22 Jun 2007 | USD | 60 | 60.25 | 57.79 | 57.96 | 57.96 | -2.14 (-3.56%) | 248,900 |
21 Jun 2007 | USD | 60.25 | 60.45 | 58.95 | 60.1 | 60.1 | -0.35 (-0.58%) | 127,900 |
20 Jun 2007 | USD | 61.62 | 61.94 | 60.45 | 60.45 | 60.45 | -0.69 (-1.13%) | 220,000 |
19 Jun 2007 | USD | 61.43 | 61.65 | 60.48 | 61.14 | 61.14 | -0.54 (-0.88%) | 127,700 |
18 Jun 2007 | USD | 62.04 | 62.39 | 61.26 | 61.68 | 61.68 | -0.11 (-0.18%) | 142,100 |
15 Jun 2007 | USD | 62.65 | 63.11 | 61.79 | 61.79 | 61.79 | +0.77 (+1.26%) | 204,800 |
14 Jun 2007 | USD | 60.2 | 61.5 | 60.05 | 61.02 | 61.02 | -0.03 (-0.05%) | 117,200 |