Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2007 | USD | 47.1 | 47.11 | 46.89 | 46.91 | 46.91 | +0.66 (+1.43%) | 29,300 |
20 Aug 2007 | USD | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.0 (0.0%) | 0 |
17 Aug 2007 | USD | 45.41 | 46.31 | 45.41 | 46.25 | 46.25 | +2.47 (+5.64%) | 800 |
16 Aug 2007 | USD | 43.45 | 43.78 | 43.07 | 43.78 | 43.78 | +0.37 (+0.85%) | 2,700 |
15 Aug 2007 | USD | 43.32 | 43.41 | 43.32 | 43.41 | 43.41 | -0.47 (-1.07%) | 1,200 |
14 Aug 2007 | USD | 44.24 | 44.24 | 43.88 | 43.88 | 43.88 | -1.67 (-3.67%) | 300 |
13 Aug 2007 | USD | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.0 (0.0%) | 0 |
10 Aug 2007 | USD | 45.54 | 45.67 | 45.54 | 45.55 | 45.55 | -0.66 (-1.43%) | 7,000 |
9 Aug 2007 | USD | 46.8 | 46.97 | 46.21 | 46.21 | 46.21 | +1.38 (+3.08%) | 4,700 |
8 Aug 2007 | USD | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.0 (0.0%) | 0 |
7 Aug 2007 | USD | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | +0.32 (+0.72%) | 2,300 |
6 Aug 2007 | USD | 43.58 | 44.51 | 43.43 | 44.51 | 44.51 | +0.38 (+0.86%) | 63,600 |
3 Aug 2007 | USD | 44.88 | 45.07 | 44.13 | 44.13 | 44.13 | -1.69 (-3.69%) | 7,100 |
2 Aug 2007 | USD | 45.26 | 45.87 | 45.26 | 45.82 | 45.82 | +0.56 (+1.24%) | 2,500 |
1 Aug 2007 | USD | 44.06 | 45.26 | 43.66 | 45.26 | 45.26 | +0.74 (+1.66%) | 16,500 |
31 Jul 2007 | USD | 45.33 | 45.47 | 44.52 | 44.52 | 44.52 | -0.4 (-0.89%) | 4,700 |
30 Jul 2007 | USD | 44.29 | 44.92 | 44.29 | 44.92 | 44.92 | +0.18 (+0.40%) | 6,000 |
27 Jul 2007 | USD | 45.09 | 45.23 | 44.74 | 44.74 | 44.74 | -1.29 (-2.80%) | 400 |
26 Jul 2007 | USD | 45.98 | 46.23 | 45.95 | 46.03 | 46.03 | -0.98 (-2.08%) | 8,300 |
25 Jul 2007 | USD | 46.84 | 47.23 | 46.84 | 47.01 | 47.01 | -2.09 (-4.26%) | 1,300 |
24 Jul 2007 | USD | 48.15 | 49.1 | 48.15 | 49.1 | 49.1 | +0.71 (+1.47%) | 600 |
23 Jul 2007 | USD | 49.18 | 49.18 | 48.39 | 48.39 | 48.39 | -0.77 (-1.57%) | 2,900 |
20 Jul 2007 | USD | 49.66 | 49.66 | 49 | 49.16 | 49.16 | -0.95 (-1.90%) | 800 |
19 Jul 2007 | USD | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | +0.11 (+0.22%) | 100 |
18 Jul 2007 | USD | 50 | 50 | 50 | 50 | 50 | 0.0 (0.0%) | 0 |
17 Jul 2007 | USD | 50 | 50 | 50 | 50 | 50 | 0.0 (0.0%) | 0 |
16 Jul 2007 | USD | 50 | 50 | 50 | 50 | 50 | 0.0 (0.0%) | 0 |
13 Jul 2007 | USD | 50 | 50 | 50 | 50 | 50 | 0.0 (0.0%) | 0 |
12 Jul 2007 | USD | 49.75 | 50 | 49.65 | 50 | 50 | +0.63 (+1.28%) | 2,800 |
11 Jul 2007 | USD | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | -0.9 (-1.79%) | 400 |