Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2007 | USD | 73.04 | 73.68 | 72 | 73.4 | 73.4 | -0.13 (-0.18%) | 400,600 |
12 Dec 2007 | USD | 73.22 | 73.84 | 72.41 | 73.53 | 73.53 | +1.37 (+1.90%) | 660,200 |
11 Dec 2007 | USD | 75.41 | 75.41 | 71.99 | 72.16 | 72.16 | -3 (-3.99%) | 696,500 |
10 Dec 2007 | USD | 74.76 | 76.2 | 74.5 | 75.16 | 75.16 | +0.42 (+0.56%) | 451,400 |
7 Dec 2007 | USD | 72.65 | 74.74 | 71.92 | 74.74 | 74.74 | +2.07 (+2.85%) | 486,800 |
6 Dec 2007 | USD | 73.17 | 73.98 | 71.65 | 72.67 | 72.67 | -0.78 (-1.06%) | 555,700 |
5 Dec 2007 | USD | 72.81 | 73.85 | 71.88 | 73.45 | 73.45 | +1.58 (+2.20%) | 366,300 |
4 Dec 2007 | USD | 74.36 | 75.14 | 71.58 | 71.87 | 71.87 | -3.51 (-4.66%) | 872,500 |
3 Dec 2007 | USD | 74.38 | 75.77 | 73.51 | 75.38 | 75.38 | +1.94 (+2.64%) | 578,600 |
30 Nov 2007 | USD | 72 | 74.92 | 71.38 | 73.44 | 73.44 | +2.57 (+3.63%) | 851,700 |
29 Nov 2007 | USD | 70.1 | 72.05 | 69.29 | 70.87 | 70.87 | +0.43 (+0.61%) | 419,100 |
28 Nov 2007 | USD | 67.38 | 70.56 | 67.2 | 70.44 | 70.44 | +3.96 (+5.96%) | 632,000 |
27 Nov 2007 | USD | 65.79 | 66.83 | 64.59 | 66.48 | 66.48 | +0.9 (+1.37%) | 429,600 |
26 Nov 2007 | USD | 68.25 | 68.8 | 65.39 | 65.58 | 65.58 | -2.43 (-3.57%) | 325,300 |
23 Nov 2007 | USD | 66.65 | 68.12 | 66.53 | 68.01 | 68.01 | +2.13 (+3.23%) | 149,500 |
22 Nov 2007 | USD | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 67.49 | 67.49 | 65 | 65.88 | 65.88 | -1.87 (-2.76%) | 345,500 |
20 Nov 2007 | USD | 66.27 | 68.3 | 66 | 67.75 | 67.75 | +1.22 (+1.83%) | 484,400 |
19 Nov 2007 | USD | 69.76 | 70.2 | 66 | 66.53 | 66.53 | -3.85 (-5.47%) | 508,500 |
16 Nov 2007 | USD | 70.51 | 71 | 69.44 | 70.38 | 70.38 | +0.16 (+0.23%) | 747,300 |
15 Nov 2007 | USD | 71.73 | 71.73 | 69 | 70.22 | 70.22 | -1.71 (-2.38%) | 527,000 |
14 Nov 2007 | USD | 71.01 | 72.94 | 71.01 | 71.93 | 71.93 | +1.14 (+1.61%) | 698,600 |
13 Nov 2007 | USD | 68.24 | 71.14 | 68.24 | 70.79 | 70.79 | +3.32 (+4.92%) | 664,200 |
12 Nov 2007 | USD | 69.5 | 70.26 | 66.45 | 67.47 | 67.47 | -0.94 (-1.37%) | 766,610 |
9 Nov 2007 | USD | 67.99 | 69.87 | 67.31 | 68.41 | 68.41 | -0.51 (-0.74%) | 440,300 |
8 Nov 2007 | USD | 69.76 | 71 | 66.85 | 68.92 | 68.92 | +0.05 (+0.07%) | 564,800 |
7 Nov 2007 | USD | 70.25 | 71.37 | 68.55 | 68.87 | 68.87 | -2.53 (-3.54%) | 384,000 |
6 Nov 2007 | USD | 69.96 | 71.52 | 68.67 | 71.4 | 71.4 | +1.54 (+2.20%) | 450,100 |
5 Nov 2007 | USD | 71.03 | 71.03 | 68.63 | 69.86 | 69.86 | -1.61 (-2.25%) | 569,069 |
2 Nov 2007 | USD | 72.7 | 72.7 | 68.95 | 71.47 | 71.47 | -0.03 (-0.04%) | 797,800 |