Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2007 | USD | 23.69 | 23.72 | 23.08 | 23.45 | 23.45 | -0.55 (-2.29%) | 603,800 |
16 Nov 2007 | USD | 23.86 | 24.1 | 23.28 | 24 | 24 | +0.19 (+0.80%) | 563,700 |
15 Nov 2007 | USD | 23.77 | 24.08 | 23.49 | 23.81 | 23.81 | -0.11 (-0.46%) | 612,300 |
14 Nov 2007 | USD | 24.42 | 24.62 | 23.8 | 23.92 | 23.92 | -0.39 (-1.60%) | 463,200 |
13 Nov 2007 | USD | 23.78 | 24.44 | 23.73 | 24.31 | 24.31 | +0.7 (+2.96%) | 382,500 |
12 Nov 2007 | USD | 23.45 | 24.26 | 23.38 | 23.61 | 23.61 | +0.18 (+0.77%) | 668,100 |
9 Nov 2007 | USD | 23.33 | 23.77 | 23.08 | 23.43 | 23.43 | -0.17 (-0.72%) | 650,100 |
8 Nov 2007 | USD | 23.67 | 23.76 | 22.85 | 23.6 | 23.6 | +0.14 (+0.60%) | 750,000 |
7 Nov 2007 | USD | 23.38 | 23.83 | 23.38 | 23.46 | 23.46 | -0.19 (-0.80%) | 604,200 |
6 Nov 2007 | USD | 23.47 | 23.69 | 23.13 | 23.65 | 23.65 | +0.18 (+0.77%) | 584,300 |
5 Nov 2007 | USD | 23.3 | 23.6 | 22.93 | 23.47 | 23.47 | -0.17 (-0.72%) | 620,100 |
2 Nov 2007 | USD | 23.8 | 23.8 | 23.15 | 23.64 | 23.64 | +0.09 (+0.38%) | 662,400 |
1 Nov 2007 | USD | 24.5 | 24.53 | 23.43 | 23.55 | 23.55 | -1.23 (-4.96%) | 801,600 |
31 Oct 2007 | USD | 24.47 | 24.82 | 24.33 | 24.78 | 24.78 | +0.36 (+1.47%) | 427,800 |
30 Oct 2007 | USD | 24.46 | 24.56 | 24.12 | 24.42 | 24.42 | -0.17 (-0.69%) | 718,800 |
29 Oct 2007 | USD | 25.07 | 25.1 | 24.42 | 24.59 | 24.59 | -0.5 (-1.99%) | 696,200 |
26 Oct 2007 | USD | 25.05 | 25.1 | 24.74 | 25.09 | 25.09 | +0.09 (+0.36%) | 709,600 |
25 Oct 2007 | USD | 24.91 | 25.02 | 24.59 | 25 | 25 | +0.14 (+0.56%) | 902,400 |
24 Oct 2007 | USD | 25.01 | 25.05 | 24.48 | 24.86 | 24.86 | -0.36 (-1.43%) | 650,100 |
23 Oct 2007 | USD | 25.2 | 25.29 | 24.63 | 25.22 | 25.22 | +0.21 (+0.84%) | 528,500 |
22 Oct 2007 | USD | 24.46 | 25.11 | 24.05 | 25.01 | 25.01 | +0.42 (+1.71%) | 722,900 |
19 Oct 2007 | USD | 24.79 | 25.06 | 24.57 | 24.59 | 24.59 | -0.22 (-0.89%) | 656,400 |
18 Oct 2007 | USD | 25 | 25.1 | 24.56 | 24.81 | 24.81 | -0.21 (-0.84%) | 1,041,500 |
17 Oct 2007 | USD | 25.76 | 25.85 | 24.91 | 25.02 | 25.02 | -0.63 (-2.46%) | 1,275,500 |
16 Oct 2007 | USD | 24.73 | 26.19 | 24.03 | 25.65 | 25.65 | +1.1 (+4.48%) | 2,132,000 |
15 Oct 2007 | USD | 24.69 | 25.08 | 24.47 | 24.55 | 24.55 | -0.24 (-0.97%) | 1,120,400 |
12 Oct 2007 | USD | 24.02 | 24.81 | 24.02 | 24.79 | 24.79 | +0.76 (+3.16%) | 698,500 |
11 Oct 2007 | USD | 24.87 | 24.87 | 23.92 | 24.03 | 24.03 | -0.73 (-2.95%) | 726,500 |
10 Oct 2007 | USD | 24.76 | 24.88 | 24.57 | 24.76 | 24.76 | 0.0 (0.0%) | 305,300 |
9 Oct 2007 | USD | 24.71 | 24.8 | 24.45 | 24.76 | 24.76 | +0.07 (+0.28%) | 337,600 |