Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2007 | USD | 37.59 | 37.73 | 35.92 | 36.44 | 36.44 | -1.46 (-3.85%) | 1,529,313 |
26 Nov 2007 | USD | 40.7 | 40.94 | 37.84 | 37.9 | 37.9 | -2.67 (-6.58%) | 883,733 |
23 Nov 2007 | USD | 39.3 | 40.59 | 39.07 | 40.57 | 40.57 | +1.7 (+4.37%) | 397,253 |
22 Nov 2007 | USD | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 40.52 | 40.52 | 37.82 | 38.87 | 38.87 | -1.12 (-2.80%) | 651,107 |
20 Nov 2007 | USD | 39.3 | 40.41 | 38.52 | 39.99 | 39.99 | +1.37 (+3.55%) | 954,431 |
19 Nov 2007 | USD | 40.15 | 40.65 | 38.5101 | 38.62 | 38.62 | -1.85 (-4.57%) | 851,126 |
16 Nov 2007 | USD | 39.41 | 40.64 | 38.91 | 40.47 | 40.47 | +1.4 (+3.58%) | 1,024,866 |
15 Nov 2007 | USD | 39.58 | 40 | 38.35 | 39.07 | 39.07 | -1.67 (-4.10%) | 868,305 |
14 Nov 2007 | USD | 41.76 | 42.36 | 40.6001 | 40.74 | 40.74 | +0.16 (+0.39%) | 758,345 |
13 Nov 2007 | USD | 40.26 | 41.15 | 39.6 | 40.58 | 40.58 | +0.82 (+2.06%) | 832,356 |
12 Nov 2007 | USD | 41.17 | 41.74 | 39.4 | 39.76 | 39.76 | -3.36 (-7.79%) | 1,281,814 |
9 Nov 2007 | USD | 44.3 | 44.51 | 43.02 | 43.12 | 43.12 | -1.86 (-4.14%) | 725,306 |
8 Nov 2007 | USD | 45.86 | 46.5 | 42.93 | 44.98 | 44.98 | -0.01 (-0.02%) | 1,031,142 |
7 Nov 2007 | USD | 47.71 | 48.16 | 44.52 | 44.99 | 44.99 | -0.71 (-1.55%) | 1,426,733 |
6 Nov 2007 | USD | 44.03 | 46.03 | 43.85 | 45.7 | 45.7 | +3.03 (+7.10%) | 1,080,617 |
5 Nov 2007 | USD | 42.9 | 43 | 41.9 | 42.67 | 42.67 | -0.02 (-0.05%) | 737,993 |
2 Nov 2007 | USD | 41.86 | 42.95 | 41.51 | 42.69 | 42.69 | +1.27 (+3.07%) | 774,432 |
1 Nov 2007 | USD | 42.19 | 42.38 | 41.17 | 41.42 | 41.42 | -1.04 (-2.45%) | 623,109 |
31 Oct 2007 | USD | 41.78 | 42.74 | 41 | 42.46 | 42.46 | +1.31 (+3.18%) | 827,940 |
30 Oct 2007 | USD | 40.89 | 41.47 | 40.88 | 41.15 | 41.15 | -0.73 (-1.74%) | 638,447 |
29 Oct 2007 | USD | 40.67 | 42 | 40.49 | 41.88 | 41.88 | +1.98 (+4.96%) | 936,917 |
26 Oct 2007 | USD | 39.45 | 40.24 | 39.19 | 39.9 | 39.9 | +1.34 (+3.48%) | 595,569 |
25 Oct 2007 | USD | 37.9 | 38.68 | 37.7 | 38.56 | 38.56 | +1.05 (+2.80%) | 522,127 |
24 Oct 2007 | USD | 37.54 | 37.619 | 36.28 | 37.51 | 37.51 | +0.17 (+0.46%) | 377,541 |
23 Oct 2007 | USD | 36.65 | 37.4 | 36.28 | 37.34 | 37.34 | +1.03 (+2.84%) | 438,386 |
22 Oct 2007 | USD | 35.58 | 36.62 | 35.13 | 36.31 | 36.31 | -1.47 (-3.89%) | 849,975 |
19 Oct 2007 | USD | 38.91 | 38.94 | 37.5 | 37.78 | 37.78 | -1.04 (-2.68%) | 475,523 |
18 Oct 2007 | USD | 37.6 | 38.99 | 37.5 | 38.82 | 38.82 | +1.14 (+3.03%) | 398,757 |
17 Oct 2007 | USD | 39 | 39.14 | 36.99 | 37.68 | 37.68 | -0.74 (-1.93%) | 542,605 |