Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2007 | USD | 32.49 | 32.49 | 31.79 | 32 | 32 | -0.13 (-0.40%) | 205,500 |
24 Oct 2007 | USD | 31.98 | 32.31 | 31.63 | 32.13 | 32.13 | +0.22 (+0.69%) | 217,200 |
23 Oct 2007 | USD | 32.2 | 32.74 | 31.5 | 31.91 | 31.91 | -0.19 (-0.59%) | 338,100 |
22 Oct 2007 | USD | 31.76 | 32.1 | 31.44 | 32.1 | 32.1 | -0.12 (-0.37%) | 262,600 |
19 Oct 2007 | USD | 32.79 | 32.8 | 32.11 | 32.22 | 32.22 | -0.47 (-1.44%) | 253,200 |
18 Oct 2007 | USD | 32.2 | 32.75 | 32.11 | 32.69 | 32.69 | +0.28 (+0.86%) | 237,400 |
17 Oct 2007 | USD | 32.45 | 32.77 | 31.62 | 32.41 | 32.41 | -0.16 (-0.49%) | 250,300 |
16 Oct 2007 | USD | 32.75 | 32.83 | 32.35 | 32.57 | 32.57 | -0.1 (-0.31%) | 154,300 |
15 Oct 2007 | USD | 32.81 | 33 | 32.51 | 32.67 | 32.67 | -0.14 (-0.43%) | 269,300 |
12 Oct 2007 | USD | 32.21 | 32.92 | 32.16 | 32.81 | 32.81 | +0.47 (+1.45%) | 196,100 |
11 Oct 2007 | USD | 33.1 | 33.1 | 32.02 | 32.34 | 32.34 | -0.5 (-1.52%) | 434,900 |
10 Oct 2007 | USD | 32.11 | 32.97 | 32 | 32.84 | 32.84 | +0.83 (+2.59%) | 297,500 |
9 Oct 2007 | USD | 32.02 | 32.32 | 31.93 | 32.01 | 32.01 | +0.01 (+0.03%) | 264,400 |
8 Oct 2007 | USD | 32 | 32.15 | 31.55 | 32 | 32 | +0.35 (+1.11%) | 182,800 |
5 Oct 2007 | USD | 31.24 | 31.68 | 31.03 | 31.65 | 31.65 | +0.51 (+1.64%) | 222,800 |
4 Oct 2007 | USD | 31.5 | 31.5 | 30.31 | 31.14 | 31.14 | -0.2 (-0.64%) | 505,400 |
3 Oct 2007 | USD | 32.17 | 32.3 | 31.21 | 31.34 | 31.34 | -0.76 (-2.37%) | 301,200 |
2 Oct 2007 | USD | 32.5 | 32.75 | 32.05 | 32.1 | 32.1 | -0.48 (-1.47%) | 273,900 |
1 Oct 2007 | USD | 32.82 | 33.05 | 32.44 | 32.58 | 32.58 | -0.32 (-0.97%) | 219,000 |
28 Sep 2007 | USD | 32.75 | 33 | 32.57 | 32.9 | 32.9 | +0.4 (+1.23%) | 173,900 |
27 Sep 2007 | USD | 32.7 | 32.92 | 32.35 | 32.5 | 32.5 | -0.2 (-0.61%) | 172,600 |
26 Sep 2007 | USD | 33.19 | 33.25 | 32.58 | 32.7 | 32.7 | -0.15 (-0.46%) | 211,200 |
25 Sep 2007 | USD | 33.09 | 33.09 | 32.59 | 32.85 | 32.85 | -0.07 (-0.21%) | 183,300 |
24 Sep 2007 | USD | 33.05 | 33.06 | 32.7 | 32.92 | 32.92 | -0.06 (-0.18%) | 232,200 |
21 Sep 2007 | USD | 32.46 | 33.05 | 32.27 | 32.98 | 32.98 | +0.97 (+3.03%) | 188,400 |
20 Sep 2007 | USD | 32.32 | 32.73 | 31.9 | 32.01 | 32.01 | -0.71 (-2.17%) | 211,900 |
19 Sep 2007 | USD | 33.05 | 33.17 | 32.26 | 32.72 | 32.72 | -0.21 (-0.64%) | 465,600 |
18 Sep 2007 | USD | 32.96 | 33 | 32.45 | 32.93 | 32.93 | +0.2 (+0.61%) | 255,200 |
17 Sep 2007 | USD | 32.64 | 32.89 | 32.04 | 32.73 | 32.73 | +0.05 (+0.15%) | 290,100 |
14 Sep 2007 | USD | 32.67 | 33 | 32.55 | 32.68 | 32.68 | +0.06 (+0.18%) | 282,200 |