Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2007 | USD | 44.85 | 45.79 | 43.066 | 45.73 | 45.73 | +1.14 (+2.56%) | 276,000 |
11 Oct 2007 | USD | 47.14 | 48.25 | 43 | 44.59 | 44.59 | -2.02 (-4.33%) | 640,600 |
10 Oct 2007 | USD | 46.47 | 47.11 | 46 | 46.61 | 46.61 | +0.34 (+0.73%) | 149,500 |
9 Oct 2007 | USD | 46.6 | 47.16 | 46.07 | 46.27 | 46.27 | -0.13 (-0.28%) | 118,200 |
8 Oct 2007 | USD | 46.58 | 46.85 | 46 | 46.4 | 46.4 | +0.2 (+0.43%) | 125,700 |
5 Oct 2007 | USD | 45.25 | 46.66 | 45.13 | 46.2 | 46.2 | +1.46 (+3.26%) | 391,500 |
4 Oct 2007 | USD | 45.52 | 45.95 | 44.52 | 44.74 | 44.74 | -0.78 (-1.71%) | 206,400 |
3 Oct 2007 | USD | 46.02 | 46.22 | 45.33 | 45.52 | 45.52 | -0.75 (-1.62%) | 138,600 |
2 Oct 2007 | USD | 46.34 | 46.79 | 45.8 | 46.27 | 46.27 | +0.1 (+0.22%) | 140,200 |
1 Oct 2007 | USD | 46.05 | 46.61 | 45.3 | 46.17 | 46.17 | +0.46 (+1.01%) | 313,200 |
28 Sep 2007 | USD | 46.6 | 47.215 | 45.62 | 45.71 | 45.71 | -1.19 (-2.54%) | 176,900 |
27 Sep 2007 | USD | 47 | 47.29 | 46.31 | 46.9 | 46.9 | -0.1 (-0.21%) | 325,500 |
26 Sep 2007 | USD | 46.42 | 47.45 | 46.2 | 47 | 47 | +1.1 (+2.40%) | 464,900 |
25 Sep 2007 | USD | 43.8 | 46.78 | 43.72 | 45.9 | 45.9 | +2.21 (+5.06%) | 791,200 |
24 Sep 2007 | USD | 42.1 | 43.95 | 42.1 | 43.69 | 43.69 | +1.8 (+4.30%) | 770,200 |
21 Sep 2007 | USD | 41.65 | 42.24 | 40.87 | 41.89 | 41.89 | +0.56 (+1.35%) | 289,100 |
20 Sep 2007 | USD | 40.99 | 41.85 | 40.91 | 41.33 | 41.33 | +0.46 (+1.13%) | 197,100 |
19 Sep 2007 | USD | 40 | 41.84 | 39.81 | 40.87 | 40.87 | +0.88 (+2.20%) | 197,300 |
18 Sep 2007 | USD | 39.18 | 40.21 | 39.02 | 39.99 | 39.99 | +1.12 (+2.88%) | 169,500 |
17 Sep 2007 | USD | 39.35 | 39.42 | 38.68 | 38.87 | 38.87 | -0.56 (-1.42%) | 93,100 |
14 Sep 2007 | USD | 38.9 | 39.89 | 38.81 | 39.43 | 39.43 | +0.22 (+0.56%) | 58,100 |
13 Sep 2007 | USD | 39.55 | 39.73 | 38.71 | 39.21 | 39.21 | -0.26 (-0.66%) | 92,700 |
12 Sep 2007 | USD | 39.85 | 39.96 | 39.27 | 39.47 | 39.47 | -0.53 (-1.33%) | 77,800 |
11 Sep 2007 | USD | 39.69 | 40.1 | 39.57 | 40 | 40 | +0.38 (+0.96%) | 77,500 |
10 Sep 2007 | USD | 39.55 | 40 | 39.21 | 39.62 | 39.62 | +0.23 (+0.58%) | 68,200 |
7 Sep 2007 | USD | 40.65 | 40.65 | 39.06 | 39.39 | 39.39 | -1.66 (-4.04%) | 70,600 |
6 Sep 2007 | USD | 41.33 | 41.64 | 40.97 | 41.05 | 41.05 | -0.01 (-0.02%) | 69,300 |
5 Sep 2007 | USD | 40.64 | 41.35 | 40.54 | 41.06 | 41.06 | +0.24 (+0.59%) | 104,400 |
4 Sep 2007 | USD | 40.63 | 40.95 | 40.4 | 40.82 | 40.82 | +0.17 (+0.42%) | 95,600 |
3 Sep 2007 | USD | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.0 (0.0%) | 0 |