Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2007 | USD | 71.29 | 73 | 68.87 | 70.95 | 11.825 | -4 (-5.34%) | 1,607,300 |
20 Nov 2007 | USD | 74.61 | 77.13 | 73.56 | 74.95 | 12.4917 | +1.8 (+2.46%) | 1,023,740 |
19 Nov 2007 | USD | 75.19 | 75.6 | 72.26 | 73.15 | 12.1917 | -2.34 (-3.10%) | 712,701 |
16 Nov 2007 | USD | 74.51 | 76.18 | 73.78 | 75.49 | 12.5817 | +2.37 (+3.24%) | 880,935 |
15 Nov 2007 | USD | 71.63 | 74.59 | 71.44 | 73.12 | 12.1867 | +0.12 (+0.16%) | 1,153,861 |
14 Nov 2007 | USD | 75.17 | 75.17 | 72.44 | 73 | 12.1667 | +1.01 (+1.40%) | 880,775 |
13 Nov 2007 | USD | 70.63 | 72.43 | 69.82 | 71.99 | 11.9983 | +3.39 (+4.94%) | 992,306 |
12 Nov 2007 | USD | 73.03 | 73.2 | 66.81 | 68.6 | 11.4333 | -4.57 (-6.25%) | 1,526,234 |
9 Nov 2007 | USD | 72.55 | 75.25 | 71.28 | 73.17 | 12.195 | -1.97 (-2.62%) | 1,371,931 |
8 Nov 2007 | USD | 77.19 | 77.58 | 72.91 | 75.14 | 12.5233 | +0.77 (+1.04%) | 1,468,257 |
7 Nov 2007 | USD | 76.8 | 77.95 | 74.18 | 74.37 | 12.395 | -3.23 (-4.16%) | 969,215 |
6 Nov 2007 | USD | 76.4 | 77.74 | 75.19 | 77.6 | 12.9333 | +1.33 (+1.74%) | 816,571 |
5 Nov 2007 | USD | 74.75 | 76.96 | 74.47 | 76.27 | 12.7117 | -2.37 (-3.01%) | 1,067,821 |
2 Nov 2007 | USD | 78 | 79.42 | 76.13 | 78.64 | 13.1067 | +1.66 (+2.16%) | 573,500 |
1 Nov 2007 | USD | 77.8 | 78.21 | 76.44 | 76.98 | 12.83 | -2.92 (-3.65%) | 1,313,900 |
31 Oct 2007 | USD | 78.25 | 80.65 | 77.83 | 79.9 | 13.3167 | +2.05 (+2.63%) | 1,019,700 |
30 Oct 2007 | USD | 78.5 | 79.3 | 77.3476 | 77.85 | 12.975 | -0.93 (-1.18%) | 1,149,600 |
29 Oct 2007 | USD | 80.04 | 80.11 | 78.08 | 78.78 | 13.13 | -0.87 (-1.09%) | 1,021,000 |
26 Oct 2007 | USD | 78.2 | 79.69 | 76.83 | 79.65 | 13.275 | +1.88 (+2.42%) | 959,200 |
25 Oct 2007 | USD | 78.43 | 78.53 | 75.8 | 77.77 | 12.9617 | -0.21 (-0.27%) | 964,400 |
24 Oct 2007 | USD | 79.41 | 79.42 | 76.06 | 77.98 | 12.9967 | -1.96 (-2.45%) | 1,290,700 |
23 Oct 2007 | USD | 79.4 | 80.08 | 78.06 | 79.94 | 13.3233 | +2.59 (+3.35%) | 956,400 |
22 Oct 2007 | USD | 73.33 | 77.62 | 73.33 | 77.35 | 12.8917 | +1.16 (+1.52%) | 1,161,400 |
19 Oct 2007 | USD | 80.11 | 80.29 | 75.94 | 76.19 | 12.6983 | -3.95 (-4.93%) | 950,900 |
18 Oct 2007 | USD | 76.16 | 80.48 | 76.02 | 80.14 | 13.3567 | +2.76 (+3.57%) | 1,094,900 |
17 Oct 2007 | USD | 76.36 | 77.5 | 74.77 | 77.38 | 12.8967 | +2.68 (+3.59%) | 1,300,500 |
16 Oct 2007 | USD | 74.36 | 75 | 73.04 | 74.7 | 12.45 | -1.28 (-1.68%) | 904,000 |
15 Oct 2007 | USD | 77.74 | 78.06 | 74.26 | 75.98 | 12.6633 | -1.37 (-1.77%) | 836,200 |
12 Oct 2007 | USD | 75.13 | 77.98 | 74.47 | 77.35 | 12.8917 | +1.79 (+2.37%) | 619,400 |
11 Oct 2007 | USD | 77.63 | 79.47 | 73.9 | 75.56 | 12.5933 | -1.48 (-1.92%) | 1,465,600 |