Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2007 | USD | 28.13 | 28.41 | 27.85 | 28.39 | 28.39 | +0.14 (+0.50%) | 282,300 |
2 Oct 2007 | USD | 28.46 | 28.5 | 28.2 | 28.25 | 28.25 | -0.1 (-0.35%) | 216,000 |
1 Oct 2007 | USD | 27.88 | 28.4 | 27.84 | 28.35 | 28.35 | +0.55 (+1.98%) | 178,800 |
28 Sep 2007 | USD | 28.51 | 28.59 | 27.8 | 27.8 | 27.8 | -0.71 (-2.49%) | 174,100 |
27 Sep 2007 | USD | 28.35 | 28.51 | 28.01 | 28.51 | 28.51 | +0.27 (+0.96%) | 402,800 |
26 Sep 2007 | USD | 27.98 | 28.44 | 27.96 | 28.24 | 28.24 | +0.46 (+1.66%) | 338,900 |
25 Sep 2007 | USD | 27.77 | 27.81 | 27.44 | 27.78 | 27.78 | -0.15 (-0.54%) | 537,800 |
24 Sep 2007 | USD | 27.99 | 28.49 | 27.9 | 27.93 | 27.93 | -0.1 (-0.36%) | 229,900 |
21 Sep 2007 | USD | 27.95 | 28.21 | 27.64 | 28.03 | 28.03 | +0.1 (+0.36%) | 376,900 |
20 Sep 2007 | USD | 27.95 | 28.15 | 27.77 | 27.93 | 27.93 | -0.07 (-0.25%) | 275,900 |
19 Sep 2007 | USD | 28.05 | 28.39 | 27.9 | 28 | 28 | +0.2 (+0.72%) | 295,100 |
18 Sep 2007 | USD | 27.69 | 27.9 | 27.2 | 27.8 | 27.8 | +0.3 (+1.09%) | 372,400 |
17 Sep 2007 | USD | 27.84 | 27.96 | 27.46 | 27.5 | 27.5 | -0.38 (-1.36%) | 439,900 |
14 Sep 2007 | USD | 27.4 | 27.99 | 27.2 | 27.88 | 27.88 | +0.37 (+1.34%) | 358,500 |
13 Sep 2007 | USD | 27.42 | 27.7 | 27.24 | 27.51 | 27.51 | +0.28 (+1.03%) | 302,000 |
12 Sep 2007 | USD | 27 | 27.47 | 26.9 | 27.23 | 27.23 | +0.15 (+0.55%) | 191,200 |
11 Sep 2007 | USD | 26.85 | 27.24 | 26.84 | 27.08 | 27.08 | +0.28 (+1.04%) | 205,900 |
10 Sep 2007 | USD | 26.71 | 26.89 | 26.55 | 26.8 | 26.8 | +0.21 (+0.79%) | 371,700 |
7 Sep 2007 | USD | 26.49 | 26.88 | 26.39 | 26.59 | 26.59 | -0.28 (-1.04%) | 246,500 |
6 Sep 2007 | USD | 26.55 | 27 | 26.52 | 26.87 | 26.87 | +0.27 (+1.02%) | 394,500 |
5 Sep 2007 | USD | 26.65 | 26.7 | 26.3 | 26.6 | 26.6 | -0.17 (-0.64%) | 662,800 |
4 Sep 2007 | USD | 26.43 | 26.91 | 26.41 | 26.77 | 26.77 | +0.18 (+0.68%) | 412,700 |
3 Sep 2007 | USD | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 26.91 | 26.93 | 26.34 | 26.59 | 26.59 | -0.01 (-0.04%) | 364,200 |
30 Aug 2007 | USD | 26.47 | 27.32 | 26.34 | 26.6 | 26.6 | -0.11 (-0.41%) | 852,000 |
29 Aug 2007 | USD | 26.53 | 26.75 | 26.39 | 26.71 | 26.71 | +0.28 (+1.06%) | 700,500 |
28 Aug 2007 | USD | 26.79 | 26.9199 | 26.36 | 26.43 | 26.43 | -0.45 (-1.67%) | 294,400 |
27 Aug 2007 | USD | 27.22 | 27.35 | 26.71 | 26.88 | 26.88 | -0.37 (-1.36%) | 692,400 |
24 Aug 2007 | USD | 27.25 | 27.44 | 26.94 | 27.25 | 27.25 | -0.04 (-0.15%) | 505,800 |
23 Aug 2007 | USD | 27.39 | 27.66 | 27.08 | 27.29 | 27.29 | +0.07 (+0.26%) | 821,700 |