Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2007 | USD | 55.35 | 56.12 | 53.66 | 53.9 | 4,312 | -3.37 (-5.88%) | 18,068,906 |
12 Nov 2007 | USD | 56.13 | 57.27 | 55.04 | 57.27 | 4,581.6 | +1.2 (+2.14%) | 24,767,725 |
9 Nov 2007 | USD | 56.29 | 56.3 | 54.4 | 56.07 | 4,485.6 | +1.62 (+2.98%) | 27,713,042 |
8 Nov 2007 | USD | 54.1 | 56.15 | 53.72 | 54.45 | 4,356 | +0.36 (+0.67%) | 31,689,813 |
7 Nov 2007 | USD | 52.36 | 54.3 | 51.9 | 54.09 | 4,327.2 | +2.7 (+5.25%) | 27,117,122 |
6 Nov 2007 | USD | 52.11 | 52.73 | 51.15 | 51.39 | 4,111.2 | -1.33 (-2.52%) | 16,278,771 |
5 Nov 2007 | USD | 52.9 | 53.35 | 51.87 | 52.72 | 4,217.6 | +0.97 (+1.87%) | 19,548,125 |
2 Nov 2007 | USD | 51.57 | 53.18 | 51.55 | 51.75 | 4,140 | -0.13 (-0.25%) | 31,963,735 |
1 Nov 2007 | USD | 50.42 | 52.18 | 50.4 | 51.88 | 4,150.4 | +2.33 (+4.70%) | 22,845,684 |
31 Oct 2007 | USD | 50.05 | 50.86 | 49.11 | 49.55 | 3,964 | -1.14 (-2.25%) | 19,836,131 |
30 Oct 2007 | USD | 50.45 | 50.69 | 50.13 | 50.69 | 4,055.2 | +0.75 (+1.50%) | 7,744,833 |
29 Oct 2007 | USD | 50.02 | 50.24 | 49.69 | 49.94 | 3,995.2 | -0.31 (-0.62%) | 10,236,117 |
26 Oct 2007 | USD | 50.51 | 51.35 | 50.16 | 50.25 | 4,020 | -1.02 (-1.99%) | 15,149,949 |
25 Oct 2007 | USD | 51.53 | 52.7 | 51.0715 | 51.27 | 4,101.6 | -0.33 (-0.64%) | 19,263,183 |
24 Oct 2007 | USD | 51.8 | 53.38 | 51.45 | 51.6 | 4,128 | +0.22 (+0.43%) | 30,105,381 |
23 Oct 2007 | USD | 51.59 | 52.4 | 51.25 | 51.38 | 4,110.4 | -0.75 (-1.44%) | 16,557,403 |
22 Oct 2007 | USD | 53.36 | 53.54 | 52.04 | 52.13 | 4,170.4 | -0.54 (-1.03%) | 23,702,128 |
19 Oct 2007 | USD | 50.51 | 52.67 | 50.51 | 52.67 | 4,213.6 | +2.6 (+5.19%) | 23,096,481 |
18 Oct 2007 | USD | 50.36 | 50.54 | 49.8 | 50.07 | 4,005.6 | +0.39 (+0.79%) | 12,134,597 |
17 Oct 2007 | USD | 49.2 | 50.9 | 49.13 | 49.68 | 3,974.4 | -0.22 (-0.44%) | 19,062,252 |
16 Oct 2007 | USD | 49.6 | 50.19 | 49.53 | 49.9 | 3,992 | +0.5 (+1.01%) | 14,767,625 |
15 Oct 2007 | USD | 48.46 | 49.87 | 48.38 | 49.4 | 3,952 | +1.01 (+2.09%) | 11,321,742 |
12 Oct 2007 | USD | 48.9 | 49.04 | 48.36 | 48.39 | 3,871.2 | -0.51 (-1.04%) | 8,220,102 |
11 Oct 2007 | USD | 47.99 | 49.46 | 47.5 | 48.9 | 3,912 | +0.45 (+0.93%) | 18,759,194 |
10 Oct 2007 | USD | 48.54 | 48.9 | 48.27 | 48.45 | 3,876 | +0.26 (+0.54%) | 5,677,021 |
9 Oct 2007 | USD | 48.78 | 49.12 | 48.17 | 48.19 | 3,855.2 | -0.86 (-1.75%) | 8,013,533 |
8 Oct 2007 | USD | 48.83 | 49.26 | 48.81 | 49.05 | 3,924 | +0.65 (+1.34%) | 4,529,014 |
5 Oct 2007 | USD | 49.1 | 49.33 | 48.4 | 48.4 | 3,872 | -1.29 (-2.60%) | 9,799,560 |
4 Oct 2007 | USD | 49.57 | 50 | 49.57 | 49.69 | 3,975.2 | -0.15 (-0.30%) | 4,297,589 |
3 Oct 2007 | USD | 49.82 | 50.06 | 49.45 | 49.84 | 3,987.2 | +0.36 (+0.73%) | 6,714,251 |