Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2007 | USD | 38.98 | 39.25 | 37 | 37.38 | 3,969.1641 | -1.12 (-2.91%) | 139,300 |
10 Oct 2007 | USD | 38.76 | 39.1 | 37.91 | 38.5 | 4,088.0904 | -0.25 (-0.65%) | 136,700 |
9 Oct 2007 | USD | 36.55 | 39.49 | 36.55 | 38.75 | 4,114.6364 | +1.51 (+4.05%) | 193,100 |
8 Oct 2007 | USD | 36.37 | 37.3 | 36.2 | 37.24 | 3,954.2983 | +0.4 (+1.09%) | 134,000 |
5 Oct 2007 | USD | 36.44 | 38.19 | 36.2 | 36.84 | 3,911.8247 | +0.72 (+1.99%) | 266,800 |
4 Oct 2007 | USD | 36.55 | 36.55 | 35.25 | 36.12 | 3,835.3721 | -0.23 (-0.63%) | 237,300 |
3 Oct 2007 | USD | 32.73 | 36.85 | 32.73 | 36.35 | 3,859.7944 | +3.43 (+10.42%) | 536,400 |
2 Oct 2007 | USD | 32 | 33.71 | 31.85 | 32.92 | 3,495.5827 | +1.14 (+3.59%) | 301,800 |
1 Oct 2007 | USD | 30.31 | 32.69 | 30 | 31.78 | 3,374.5328 | +1.28 (+4.20%) | 172,200 |
28 Sep 2007 | USD | 30.09 | 30.98 | 29.76 | 30.5 | 3,238.6171 | +0.41 (+1.36%) | 216,800 |
27 Sep 2007 | USD | 29.78 | 30.43 | 29.78 | 30.09 | 3,195.0815 | +0.1 (+0.33%) | 152,400 |
26 Sep 2007 | USD | 29.54 | 30.32 | 29.54 | 29.9899 | 3,184.4525 | +0.23 (+0.77%) | 103,400 |
25 Sep 2007 | USD | 29.89 | 30.22 | 29.61 | 29.76 | 3,160.0408 | -0.24 (-0.80%) | 32,000 |
24 Sep 2007 | USD | 30.03 | 30.7 | 29.5001 | 30 | 3,185.525 | -0.04 (-0.13%) | 37,200 |
21 Sep 2007 | USD | 29.64 | 30.25 | 29.01 | 30.04 | 3,189.7723 | -0.34 (-1.12%) | 88,000 |
20 Sep 2007 | USD | 30.98 | 31.31 | 30.06 | 30.38 | 3,225.875 | -0.62 (-2%) | 110,400 |
19 Sep 2007 | USD | 30.45 | 31.53 | 30.24 | 31 | 3,291.7091 | +0.93 (+3.09%) | 124,400 |
18 Sep 2007 | USD | 30.59 | 30.59 | 29.03 | 30.07 | 3,192.9579 | +0.33 (+1.11%) | 208,000 |
17 Sep 2007 | USD | 30.01 | 30.42 | 28.65 | 29.74 | 3,157.9171 | -0.65 (-2.14%) | 94,600 |
14 Sep 2007 | USD | 30.85 | 31 | 29.87 | 30.39 | 3,226.9368 | -0.56 (-1.81%) | 41,600 |
13 Sep 2007 | USD | 30.49 | 31.24 | 30.4001 | 30.95 | 3,286.3999 | +0.46 (+1.51%) | 104,700 |
12 Sep 2007 | USD | 30.17 | 31.5 | 29.96 | 30.49 | 3,237.5552 | -0.02 (-0.07%) | 162,100 |
11 Sep 2007 | USD | 30 | 31.25 | 29.7501 | 30.51 | 3,239.6789 | +0.68 (+2.28%) | 87,100 |
10 Sep 2007 | USD | 31.2 | 31.2 | 29.5 | 29.83 | 3,167.4737 | -92.911 (-2.85%) | 45,800 |
10 Sep 2007 |
|
|||||||
7 Sep 2007 | USD | 61.72 | 61.75 | 60.15 | 61.41 | 3,260.3848 | -0.34 (-0.55%) | 38,000 |
6 Sep 2007 | USD | 61.52 | 62 | 60.5 | 61.75 | 3,278.4361 | +0.08 (+0.13%) | 48,800 |
5 Sep 2007 | USD | 61 | 62 | 60 | 61.67 | 3,274.1888 | +0.43 (+0.70%) | 31,900 |
4 Sep 2007 | USD | 62.58 | 62.58 | 60.51 | 61.24 | 3,251.3592 | -1.86 (-2.95%) | 47,100 |
3 Sep 2007 | USD | 63.1 | 63.1 | 63.1 | 63.1 | 3,350.1104 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 59.65 | 63.1 | 59.57 | 63.1 | 3,350.1104 | +3.6 (+6.05%) | 73,800 |