Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2007 | USD | 26.9 | 27.5 | 26.9 | 27.22 | 27.22 | +0.33 (+1.23%) | 673,200 |
21 Aug 2007 | USD | 26.6 | 26.95 | 26.46 | 26.89 | 26.89 | +0.28 (+1.05%) | 919,300 |
20 Aug 2007 | USD | 26.79 | 27.09 | 25.5 | 26.61 | 26.61 | -0.17 (-0.63%) | 679,100 |
17 Aug 2007 | USD | 26.52 | 27.64 | 26.1 | 26.78 | 26.78 | +0.26 (+0.98%) | 1,296,000 |
16 Aug 2007 | USD | 26.75 | 27.05 | 26.05 | 26.52 | 26.52 | -0.5 (-1.85%) | 1,450,600 |
15 Aug 2007 | USD | 27.1 | 27.89 | 26.95 | 27.02 | 27.02 | -0.08 (-0.30%) | 801,300 |
14 Aug 2007 | USD | 27.96 | 28.02 | 27.1 | 27.1 | 27.1 | -0.87 (-3.11%) | 273,500 |
13 Aug 2007 | USD | 28.67 | 29.13 | 27.8 | 27.97 | 27.97 | +0.17 (+0.61%) | 701,900 |
10 Aug 2007 | USD | 27.45 | 28.33 | 26.77 | 27.8 | 27.8 | 0.0 (0.0%) | 873,300 |
9 Aug 2007 | USD | 28.37 | 28.37 | 27.05 | 27.8 | 27.8 | -0.08 (-0.29%) | 1,107,800 |
8 Aug 2007 | USD | 27.2 | 28.19 | 27.1 | 27.88 | 27.88 | +0.18 (+0.65%) | 1,167,800 |
7 Aug 2007 | USD | 27.2 | 27.74 | 26.75 | 27.7 | 27.7 | +0.32 (+1.17%) | 818,400 |
6 Aug 2007 | USD | 26.5 | 27.38 | 26.31 | 27.38 | 27.38 | +0.95 (+3.59%) | 530,500 |
3 Aug 2007 | USD | 27.4 | 27.57 | 26.33 | 26.43 | 26.43 | -0.88 (-3.22%) | 797,800 |
2 Aug 2007 | USD | 27.51 | 27.8 | 27.1 | 27.31 | 27.31 | 0.0 (0.0%) | 458,300 |
1 Aug 2007 | USD | 26.83 | 27.39 | 26.4 | 27.31 | 27.31 | +0.4 (+1.49%) | 698,400 |
31 Jul 2007 | USD | 27.35 | 27.53 | 26.74 | 26.91 | 26.91 | -0.08 (-0.30%) | 672,400 |
30 Jul 2007 | USD | 28.1 | 28.45 | 26.8 | 26.99 | 26.99 | +0.29 (+1.09%) | 1,265,500 |
27 Jul 2007 | USD | 27.2 | 27.36 | 26.59 | 26.7 | 26.7 | -0.55 (-2.02%) | 694,000 |
26 Jul 2007 | USD | 27.44 | 27.64 | 26.81 | 27.25 | 27.25 | -0.51 (-1.84%) | 938,200 |
25 Jul 2007 | USD | 27.69 | 28.13 | 27.55 | 27.76 | 27.76 | +0.16 (+0.58%) | 726,100 |
24 Jul 2007 | USD | 27.62 | 28.59 | 27.5 | 27.6 | 27.6 | -0.3 (-1.08%) | 1,632,000 |
23 Jul 2007 | USD | 27.94 | 28.16 | 27.8 | 27.9 | 27.9 | -0.07 (-0.25%) | 547,700 |
20 Jul 2007 | USD | 28.21 | 28.21 | 27.83 | 27.97 | 27.97 | -0.3 (-1.06%) | 497,700 |
19 Jul 2007 | USD | 27.95 | 28.39 | 27.82 | 28.27 | 28.27 | +0.32 (+1.14%) | 365,200 |
18 Jul 2007 | USD | 27.77 | 28.04 | 27.42 | 27.95 | 27.95 | -0.02 (-0.07%) | 382,500 |
17 Jul 2007 | USD | 27.81 | 28.1 | 27.45 | 27.97 | 27.97 | +0.13 (+0.47%) | 320,500 |
16 Jul 2007 | USD | 28.17 | 28.17 | 27.62 | 27.84 | 27.84 | -0.26 (-0.93%) | 418,800 |
13 Jul 2007 | USD | 27.98 | 28.19 | 27.82 | 28.1 | 28.1 | +0.11 (+0.39%) | 598,900 |
12 Jul 2007 | USD | 27.55 | 28.05 | 27.45 | 27.99 | 27.99 | +0.64 (+2.34%) | 884,500 |