Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2007 | USD | 39.6 | 39.6 | 37.9 | 38.42 | 38.42 | -1.21 (-3.05%) | 476,467 |
15 Oct 2007 | USD | 38.5 | 40 | 38.5 | 39.63 | 39.63 | +1.89 (+5.01%) | 696,139 |
12 Oct 2007 | USD | 38.62 | 38.62 | 37.58 | 37.74 | 37.74 | -0.24 (-0.63%) | 464,320 |
11 Oct 2007 | USD | 38.99 | 40 | 36.62 | 37.98 | 37.98 | -0.34 (-0.89%) | 1,085,108 |
10 Oct 2007 | USD | 37.99 | 38.8 | 37.85 | 38.32 | 38.32 | +0.49 (+1.30%) | 575,167 |
9 Oct 2007 | USD | 36.17 | 37.89 | 36.17 | 37.8301 | 37.8301 | +1.62 (+4.47%) | 450,113 |
8 Oct 2007 | USD | 36.63 | 36.74 | 35.85 | 36.21 | 36.21 | -0.85 (-2.29%) | 329,618 |
5 Oct 2007 | USD | 36.02 | 37.35 | 35.62 | 37.06 | 37.06 | +1.02 (+2.83%) | 632,038 |
4 Oct 2007 | USD | 35.29 | 36.2 | 35 | 36.04 | 36.04 | +0.6 (+1.69%) | 567,265 |
3 Oct 2007 | USD | 36.17 | 36.48 | 35.2501 | 35.44 | 35.44 | -0.67 (-1.86%) | 464,786 |
2 Oct 2007 | USD | 36.33 | 36.33 | 35.1 | 36.11 | 36.11 | -1.35 (-3.60%) | 637,761 |
1 Oct 2007 | USD | 37.58 | 37.82 | 36.65 | 37.46 | 37.46 | +0.17 (+0.46%) | 645,846 |
28 Sep 2007 | USD | 37.35 | 37.75 | 36.83 | 37.29 | 37.29 | +0.27 (+0.73%) | 662,912 |
27 Sep 2007 | USD | 35.94 | 37.16 | 35.75 | 37.02 | 37.02 | +1.79 (+5.08%) | 593,347 |
26 Sep 2007 | USD | 35.68 | 36.56 | 35.12 | 35.23 | 35.23 | -0.96 (-2.65%) | 722,076 |
25 Sep 2007 | USD | 36.1 | 36.49 | 35.67 | 36.19 | 36.19 | -0.33 (-0.90%) | 647,643 |
24 Sep 2007 | USD | 36.78 | 37.1976 | 36.11 | 36.52 | 36.52 | +0.06 (+0.16%) | 570,276 |
21 Sep 2007 | USD | 37.03 | 37.15 | 35.7 | 36.46 | 36.46 | -0.18 (-0.49%) | 718,430 |
20 Sep 2007 | USD | 35.4 | 37.03 | 35.4 | 36.64 | 36.64 | +1.97 (+5.68%) | 1,293,370 |
19 Sep 2007 | USD | 35.02 | 35.47 | 33.97 | 34.6699 | 34.6699 | +0.07 (+0.20%) | 644,585 |
18 Sep 2007 | USD | 33.91 | 35.1 | 32.81 | 34.6 | 34.6 | +0.76 (+2.25%) | 1,022,258 |
17 Sep 2007 | USD | 34.16 | 34.63 | 33.48 | 33.84 | 33.84 | -0.13 (-0.38%) | 554,436 |
14 Sep 2007 | USD | 34 | 35.05 | 33.66 | 33.97 | 33.97 | -0.175 (-0.51%) | 535,911 |
13 Sep 2007 | USD | 33.59 | 34.55 | 33.59 | 34.145 | 34.145 | -0.395 (-1.14%) | 657,477 |
12 Sep 2007 | USD | 34.95 | 35.09 | 34.02 | 34.54 | 34.54 | -0.36 (-1.03%) | 731,828 |
11 Sep 2007 | USD | 33.89 | 35.2 | 33.68 | 34.9 | 34.9 | +1.51 (+4.52%) | 824,737 |
10 Sep 2007 | USD | 34.3 | 34.3 | 32.89 | 33.39 | 33.39 | +0.44 (+1.34%) | 1,023,511 |
7 Sep 2007 | USD | 34.6 | 34.67 | 32.55 | 32.95 | 32.95 | -0.96 (-2.83%) | 1,037,068 |
6 Sep 2007 | USD | 31.04 | 34.12 | 30.99 | 33.91 | 33.91 | +3.49 (+11.47%) | 1,665,850 |
5 Sep 2007 | USD | 30.87 | 30.92 | 30.05 | 30.42 | 30.42 | -0.6 (-1.93%) | 714,556 |