Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | USD | 39.07 | 39.28 | 38.8 | 39.19 | 39.19 | +0.14 (+0.36%) | 156,900 |
29 Aug 2007 | USD | 38.65 | 39.05 | 38.42 | 39.05 | 39.05 | +0.4 (+1.03%) | 171,200 |
28 Aug 2007 | USD | 39.43 | 39.45 | 38.45 | 38.65 | 38.65 | -0.88 (-2.23%) | 126,300 |
27 Aug 2007 | USD | 39.45 | 39.75 | 39.21 | 39.53 | 39.53 | +0.03 (+0.08%) | 88,500 |
24 Aug 2007 | USD | 39.19 | 39.5 | 38.8 | 39.5 | 39.5 | +0.21 (+0.53%) | 69,300 |
23 Aug 2007 | USD | 39.95 | 39.99 | 39.23 | 39.29 | 39.29 | -0.52 (-1.31%) | 47,500 |
22 Aug 2007 | USD | 38.6 | 40 | 38.6 | 39.81 | 39.81 | +1.4 (+3.64%) | 94,500 |
21 Aug 2007 | USD | 38.95 | 39.35 | 37.4 | 38.41 | 38.41 | -0.44 (-1.13%) | 50,700 |
20 Aug 2007 | USD | 38.05 | 39.62 | 37.86 | 38.85 | 38.85 | +1.02 (+2.70%) | 173,000 |
17 Aug 2007 | USD | 38.4 | 39.5 | 37.63 | 37.83 | 37.83 | +0.93 (+2.52%) | 223,100 |
16 Aug 2007 | USD | 37.16 | 37.29 | 35.39 | 36.9 | 36.9 | -0.53 (-1.42%) | 418,400 |
15 Aug 2007 | USD | 38.38 | 38.48 | 36.94 | 37.43 | 37.43 | -1.03 (-2.68%) | 208,700 |
14 Aug 2007 | USD | 38.5 | 39.81 | 38.28 | 38.46 | 38.46 | -0.04 (-0.10%) | 319,700 |
13 Aug 2007 | USD | 38.6 | 38.85 | 38.29 | 38.5 | 38.5 | +0.5 (+1.32%) | 253,500 |
10 Aug 2007 | USD | 38.2 | 38.64 | 37.2 | 38 | 38 | -0.46 (-1.20%) | 300,900 |
9 Aug 2007 | USD | 39.1 | 39.405 | 38.27 | 38.46 | 38.46 | -1.49 (-3.73%) | 491,200 |
8 Aug 2007 | USD | 39.05 | 41.41 | 39 | 39.95 | 39.95 | +1.19 (+3.07%) | 420,300 |
7 Aug 2007 | USD | 38.79 | 39.61 | 38.5 | 38.76 | 38.76 | -0.03 (-0.08%) | 229,100 |
6 Aug 2007 | USD | 42.01 | 42.99 | 34.41 | 38.79 | 38.79 | -2.31 (-5.62%) | 1,251,700 |
3 Aug 2007 | USD | 42.3 | 42.7 | 40.83 | 41.1 | 41.1 | -1.15 (-2.72%) | 230,400 |
2 Aug 2007 | USD | 41.77 | 43.43 | 41.77 | 42.25 | 42.25 | +0.56 (+1.34%) | 185,600 |
1 Aug 2007 | USD | 41.31 | 42.5 | 40.92 | 41.69 | 41.69 | +0.49 (+1.19%) | 256,600 |
31 Jul 2007 | USD | 41.5 | 42.06 | 41.1 | 41.2 | 41.2 | -0.07 (-0.17%) | 120,700 |
30 Jul 2007 | USD | 40.4 | 41.38 | 40.22 | 41.27 | 41.27 | +0.87 (+2.15%) | 98,000 |
27 Jul 2007 | USD | 40.45 | 41.7 | 40.4 | 40.4 | 40.4 | -0.09 (-0.22%) | 130,500 |
26 Jul 2007 | USD | 40.5 | 40.77 | 39.87 | 40.49 | 40.49 | -0.58 (-1.41%) | 123,300 |
25 Jul 2007 | USD | 41.1 | 41.27 | 40.75 | 41.07 | 41.07 | +0.16 (+0.39%) | 131,100 |
24 Jul 2007 | USD | 42.32 | 42.72 | 40.84 | 40.91 | 40.91 | -1.41 (-3.33%) | 76,200 |
23 Jul 2007 | USD | 42.1 | 42.33 | 42.01 | 42.32 | 42.32 | +0.06 (+0.14%) | 68,600 |
20 Jul 2007 | USD | 42.51 | 42.6 | 42.07 | 42.26 | 42.26 | -0.34 (-0.80%) | 125,100 |