Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2007 | USD | 35.25 | 35.98 | 34.33 | 35.66 | 320.94 | +0.94 (+2.71%) | 371,592 |
28 Aug 2007 | USD | 36.8 | 36.97 | 34.56 | 34.72 | 312.48 | -2.6 (-6.97%) | 453,439 |
27 Aug 2007 | USD | 37.47 | 37.7 | 36.12 | 37.32 | 335.88 | -0.07 (-0.19%) | 343,637 |
24 Aug 2007 | USD | 36.53 | 37.62 | 35.8 | 37.39 | 336.51 | +0.44 (+1.19%) | 466,849 |
23 Aug 2007 | USD | 37.23 | 38 | 35.65 | 36.95 | 332.55 | +0.09 (+0.24%) | 647,025 |
22 Aug 2007 | USD | 34.09 | 36.98 | 34 | 36.86 | 331.74 | +3.41 (+10.19%) | 1,142,774 |
21 Aug 2007 | USD | 30 | 33.89 | 30 | 33.45 | 301.05 | +3.35 (+11.13%) | 774,281 |
20 Aug 2007 | USD | 30 | 30.97 | 29.26 | 30.1 | 270.9 | +0.23 (+0.77%) | 417,767 |
17 Aug 2007 | USD | 29.53 | 30.33 | 28.13 | 29.87 | 268.83 | +1.76 (+6.26%) | 706,697 |
16 Aug 2007 | USD | 27.81 | 29.07 | 26.43 | 28.11 | 252.99 | -0.28 (-0.99%) | 1,349,952 |
15 Aug 2007 | USD | 30 | 30.8099 | 28.27 | 28.39 | 255.51 | -2.01 (-6.61%) | 1,051,094 |
14 Aug 2007 | USD | 31.84 | 32.09 | 30.2201 | 30.4 | 273.6 | -1.09 (-3.46%) | 426,181 |
13 Aug 2007 | USD | 32.17 | 33.9 | 31.49 | 31.49 | 283.41 | +0.39 (+1.25%) | 664,441 |
10 Aug 2007 | USD | 32 | 32.048 | 29.11 | 31.0999 | 279.8991 | -2.11 (-6.35%) | 1,119,277 |
9 Aug 2007 | USD | 35.21 | 36.02 | 33.12 | 33.21 | 298.89 | -3.16 (-8.69%) | 701,834 |
8 Aug 2007 | USD | 36.91 | 37.51 | 35.75 | 36.37 | 327.33 | -0.16 (-0.44%) | 544,740 |
7 Aug 2007 | USD | 35.55 | 37.2 | 35.55 | 36.53 | 328.77 | +0.92 (+2.58%) | 546,601 |
6 Aug 2007 | USD | 37.5 | 37.7 | 35.1801 | 35.61 | 320.49 | -1.71 (-4.58%) | 758,853 |
3 Aug 2007 | USD | 37.61 | 38.5999 | 36.8401 | 37.32 | 335.88 | -0.11 (-0.29%) | 594,339 |
2 Aug 2007 | USD | 35.99 | 37.89 | 35.26 | 37.43 | 336.87 | +1.58 (+4.41%) | 656,306 |
1 Aug 2007 | USD | 35.5 | 36.97 | 35.1 | 35.85 | 322.65 | -0.51 (-1.40%) | 543,484 |
31 Jul 2007 | USD | 36.46 | 40 | 35.81 | 36.36 | 327.24 | -0.22 (-0.60%) | 1,119,186 |
30 Jul 2007 | USD | 37.83 | 38.98 | 35.43 | 36.58 | 329.22 | -0.93 (-2.48%) | 666,059 |
27 Jul 2007 | USD | 35.43 | 39.49 | 35.23 | 37.51 | 337.59 | +3.19 (+9.29%) | 2,008,079 |
26 Jul 2007 | USD | 32.71 | 34.52 | 32.01 | 34.32 | 308.88 | +1.61 (+4.92%) | 1,104,070 |
25 Jul 2007 | USD | 36.07 | 36.2399 | 31.55 | 32.71 | 294.39 | -2.52 (-7.15%) | 1,449,557 |
24 Jul 2007 | USD | 36 | 37.26 | 34.67 | 35.2301 | 317.0709 | -3.3 (-8.56%) | 1,312,236 |
23 Jul 2007 | USD | 37.39 | 39.5 | 37.15 | 38.53 | 346.77 | +3.03 (+8.54%) | 1,580,835 |
20 Jul 2007 | USD | 35.16 | 35.54 | 34.5 | 35.5 | 319.5 | +0.24 (+0.68%) | 484,960 |
19 Jul 2007 | USD | 34.68 | 35.8199 | 34.51 | 35.26 | 317.34 | +0.93 (+2.71%) | 665,857 |