Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2007 | USD | 41.73 | 42.2 | 41.52 | 42.2 | 42.2 | +0.3 (+0.72%) | 94,031 |
26 Nov 2007 | USD | 41.9 | 42.52 | 41.9 | 41.9 | 41.9 | -0.2 (-0.48%) | 95,225 |
23 Nov 2007 | USD | 42.71 | 42.71 | 41.57 | 42.1 | 42.1 | +0.13 (+0.31%) | 27,320 |
22 Nov 2007 | USD | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 42.29 | 42.46 | 41.79 | 41.97 | 41.97 | -0.22 (-0.52%) | 56,100 |
20 Nov 2007 | USD | 41.91 | 42.5 | 41.65 | 42.19 | 42.19 | +0.31 (+0.74%) | 111,929 |
19 Nov 2007 | USD | 42.03 | 42.65 | 41.65 | 41.88 | 41.88 | -1.05 (-2.45%) | 113,807 |
16 Nov 2007 | USD | 42.64 | 43.25 | 41.98 | 42.93 | 42.93 | -0.61 (-1.40%) | 230,120 |
15 Nov 2007 | USD | 43.88 | 44.49 | 40.75 | 43.54 | 43.54 | -1.46 (-3.24%) | 389,241 |
14 Nov 2007 | USD | 46.03 | 47.25 | 44.9 | 45 | 45 | -0.51 (-1.12%) | 126,600 |
13 Nov 2007 | USD | 45.11 | 46.48 | 45.11 | 45.51 | 45.51 | -0.14 (-0.31%) | 75,215 |
12 Nov 2007 | USD | 45.74 | 46.7 | 45.13 | 45.65 | 45.65 | +0.17 (+0.37%) | 69,400 |
9 Nov 2007 | USD | 46.9 | 46.9 | 45.43 | 45.48 | 45.48 | -1.18 (-2.53%) | 54,800 |
8 Nov 2007 | USD | 46.79 | 46.84 | 46.0001 | 46.66 | 46.66 | +0.47 (+1.02%) | 43,000 |
7 Nov 2007 | USD | 46.86 | 47.21 | 46 | 46.19 | 46.19 | -0.59 (-1.26%) | 32,800 |
6 Nov 2007 | USD | 46.74 | 46.8 | 46.22 | 46.78 | 46.78 | +0.3 (+0.65%) | 24,500 |
5 Nov 2007 | USD | 46.22 | 46.828 | 46 | 46.48 | 46.48 | -0.25 (-0.53%) | 33,100 |
2 Nov 2007 | USD | 47.5 | 47.6999 | 46.08 | 46.73 | 46.73 | -1.17 (-2.44%) | 46,100 |
1 Nov 2007 | USD | 48 | 48.49 | 47.6 | 47.9 | 47.9 | -0.25 (-0.52%) | 47,100 |
31 Oct 2007 | USD | 47.73 | 48.5 | 47.58 | 48.15 | 48.15 | +0.35 (+0.73%) | 44,900 |
30 Oct 2007 | USD | 47.99 | 48 | 47.14 | 47.8 | 47.8 | -0.01 (-0.02%) | 41,700 |
29 Oct 2007 | USD | 47.85 | 47.95 | 47.4 | 47.81 | 47.81 | +0.01 (+0.02%) | 51,075 |
26 Oct 2007 | USD | 47.1 | 47.82 | 47.04 | 47.8 | 47.8 | +0.89 (+1.90%) | 45,100 |
25 Oct 2007 | USD | 46 | 47 | 46 | 46.91 | 46.91 | +1.21 (+2.65%) | 61,800 |
24 Oct 2007 | USD | 45.42 | 46.07 | 45.38 | 45.7 | 45.7 | +0.43 (+0.95%) | 43,800 |
23 Oct 2007 | USD | 45.38 | 45.61 | 45.01 | 45.27 | 45.27 | -0.02 (-0.04%) | 52,000 |
22 Oct 2007 | USD | 45.51 | 45.73 | 45 | 45.29 | 45.29 | -0.54 (-1.18%) | 61,000 |
19 Oct 2007 | USD | 46.35 | 46.48 | 45.77 | 45.83 | 45.83 | -0.72 (-1.55%) | 48,100 |
18 Oct 2007 | USD | 45.74 | 46.57 | 45.65 | 46.55 | 46.55 | +0.61 (+1.33%) | 32,400 |
17 Oct 2007 | USD | 46.16 | 46.39 | 45.61 | 45.94 | 45.94 | -0.39 (-0.84%) | 42,200 |