Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2007 | USD | 38.46 | 38.46 | 35.84 | 36 | 36 | -1.84 (-4.86%) | 1,610,020 |
23 Nov 2007 | USD | 37.79 | 37.97 | 37.29 | 37.84 | 37.84 | +0.3 (+0.80%) | 1,109,800 |
22 Nov 2007 | USD | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 39.23 | 39.23 | 37.16 | 37.54 | 37.54 | -2.1 (-5.30%) | 2,353,395 |
20 Nov 2007 | USD | 40.72 | 40.72 | 38.59 | 39.64 | 39.64 | -0.28 (-0.70%) | 2,170,817 |
19 Nov 2007 | USD | 41.85 | 41.85 | 39.67 | 39.92 | 39.92 | -2.2 (-5.22%) | 1,304,875 |
16 Nov 2007 | USD | 42.42 | 42.6 | 41.2 | 42.12 | 42.12 | +0.25 (+0.60%) | 1,045,765 |
15 Nov 2007 | USD | 44.48 | 44.48 | 41.38 | 41.87 | 41.87 | -2.65 (-5.95%) | 1,252,320 |
14 Nov 2007 | USD | 44.02 | 45.49 | 44.02 | 44.52 | 44.52 | +1.01 (+2.32%) | 816,940 |
13 Nov 2007 | USD | 43.38 | 44.18 | 42.29 | 43.51 | 43.51 | +0.61 (+1.42%) | 1,303,200 |
12 Nov 2007 | USD | 46.52 | 46.52 | 42.87 | 42.9 | 42.9 | -4.44 (-9.38%) | 1,407,400 |
9 Nov 2007 | USD | 46.44 | 48.23 | 46.22 | 47.34 | 47.34 | +0.37 (+0.79%) | 955,256 |
8 Nov 2007 | USD | 48.6 | 49.24 | 45.7 | 46.97 | 46.97 | -0.16 (-0.34%) | 1,426,650 |
7 Nov 2007 | USD | 48.64 | 49.78 | 46.92 | 47.13 | 47.13 | -2.55 (-5.13%) | 814,505 |
6 Nov 2007 | USD | 48.31 | 49.82 | 48.03 | 49.68 | 49.68 | +2.9 (+6.20%) | 693,230 |
5 Nov 2007 | USD | 48.33 | 48.33 | 45.93 | 46.78 | 46.78 | -1.76 (-3.63%) | 906,177 |
2 Nov 2007 | USD | 49.13 | 49.15 | 47.94 | 48.54 | 48.54 | +0.56 (+1.17%) | 782,600 |
1 Nov 2007 | USD | 49.33 | 49.33 | 47.6 | 47.98 | 47.98 | -2.02 (-4.04%) | 634,700 |
31 Oct 2007 | USD | 49.38 | 50.11 | 48.71 | 50 | 50 | +1.54 (+3.18%) | 928,100 |
30 Oct 2007 | USD | 49.67 | 49.9 | 48.4 | 48.46 | 48.46 | -2.54 (-4.98%) | 923,200 |
29 Oct 2007 | USD | 50 | 51.32 | 49.98 | 51 | 51 | +1.36 (+2.74%) | 939,300 |
26 Oct 2007 | USD | 49.8 | 49.8 | 49.1 | 49.64 | 49.64 | +0.55 (+1.12%) | 575,400 |
25 Oct 2007 | USD | 50.29 | 50.59 | 48.38 | 49.09 | 49.09 | -0.51 (-1.03%) | 682,400 |
24 Oct 2007 | USD | 48.91 | 49.78 | 47.87 | 49.6 | 49.6 | +0.4 (+0.81%) | 1,007,400 |
23 Oct 2007 | USD | 48.61 | 49.21 | 48.25 | 49.2 | 49.2 | +1.98 (+4.19%) | 583,800 |
22 Oct 2007 | USD | 46.75 | 47.59 | 46.56 | 47.22 | 47.22 | -1.03 (-2.13%) | 779,600 |
19 Oct 2007 | USD | 50.01 | 50.01 | 47.86 | 48.25 | 48.25 | -0.82 (-1.67%) | 869,000 |
18 Oct 2007 | USD | 48.1 | 49.54 | 47.66 | 49.07 | 49.07 | +0.67 (+1.38%) | 848,200 |
17 Oct 2007 | USD | 49.39 | 49.4 | 47.34 | 48.4 | 48.4 | -0.33 (-0.68%) | 952,800 |
16 Oct 2007 | USD | 51.22 | 51.22 | 48.441 | 48.73 | 48.73 | -2.92 (-5.65%) | 1,022,900 |