Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | USD | 67.98 | 67.99 | 66.33 | 66.9 | 167.25 | -1.1 (-1.62%) | 29,960 |
29 Aug 2007 | USD | 67.59 | 68.43 | 67.05 | 68 | 170 | +1.25 (+1.87%) | 34,880 |
28 Aug 2007 | USD | 68.93 | 69.14 | 66.33 | 66.75 | 166.875 | -1.87 (-2.73%) | 31,480 |
27 Aug 2007 | USD | 69.04 | 69.88 | 68.27 | 68.62 | 171.55 | -0.3 (-0.44%) | 32,920 |
24 Aug 2007 | USD | 68.8 | 69.49 | 68.4 | 68.92 | 172.3 | +0.12 (+0.17%) | 41,440 |
23 Aug 2007 | USD | 70.35 | 70.71 | 68.71 | 68.8 | 172 | -1.15 (-1.64%) | 36,440 |
22 Aug 2007 | USD | 68.59 | 69.99 | 68.25 | 69.95 | 174.875 | +1.93 (+2.84%) | 39,160 |
21 Aug 2007 | USD | 67.93 | 69.1 | 67.25 | 68.02 | 170.05 | +0.09 (+0.13%) | 28,360 |
20 Aug 2007 | USD | 68.13 | 68.67 | 66.45 | 67.93 | 169.825 | -0.27 (-0.40%) | 34,560 |
17 Aug 2007 | USD | 65 | 68.3 | 64.47 | 68.2 | 170.5 | +4.69 (+7.38%) | 75,800 |
16 Aug 2007 | USD | 65.75 | 65.78 | 60.75 | 63.51 | 158.775 | -2.87 (-4.32%) | 120,640 |
15 Aug 2007 | USD | 66 | 67.91 | 65.22 | 66.38 | 165.95 | -0.01 (-0.02%) | 73,600 |
14 Aug 2007 | USD | 69.4 | 70.41 | 66.15 | 66.39 | 165.975 | -4.48 (-6.32%) | 65,880 |
13 Aug 2007 | USD | 67.2 | 71.49 | 67.1 | 70.87 | 177.175 | +3.87 (+5.78%) | 74,760 |
10 Aug 2007 | USD | 65 | 67.3 | 63.75 | 67 | 167.5 | +1.62 (+2.48%) | 60,520 |
9 Aug 2007 | USD | 65 | 65.86 | 63.51 | 65.38 | 163.45 | +0.28 (+0.43%) | 96,360 |
8 Aug 2007 | USD | 68.5 | 69.22 | 64.08 | 65.1 | 162.75 | -2.9 (-4.26%) | 99,920 |
7 Aug 2007 | USD | 70 | 70.19 | 67.32 | 68 | 170 | -1.8 (-2.58%) | 68,720 |
6 Aug 2007 | USD | 70.3 | 71.09 | 63.5 | 69.8 | 174.5 | -1 (-1.41%) | 242,720 |
3 Aug 2007 | USD | 74.85 | 75.5 | 70.26 | 70.8 | 177 | -2.64 (-3.59%) | 121,000 |
2 Aug 2007 | USD | 71.65 | 73.4699 | 70.85 | 73.44 | 183.6 | +2.44 (+3.44%) | 72,600 |
1 Aug 2007 | USD | 72.84 | 72.94 | 69.41 | 71 | 177.5 | -1.69 (-2.32%) | 62,480 |
31 Jul 2007 | USD | 72.6 | 74.57 | 72.4 | 72.69 | 181.725 | +0.75 (+1.04%) | 60,160 |
30 Jul 2007 | USD | 71.89 | 73.3999 | 70.83 | 71.94 | 179.85 | +0.26 (+0.36%) | 71,040 |
27 Jul 2007 | USD | 72.97 | 73.25 | 71.15 | 71.68 | 179.2 | -1.11 (-1.52%) | 34,920 |
26 Jul 2007 | USD | 73.23 | 73.96 | 72.1 | 72.79 | 181.975 | -1.28 (-1.73%) | 58,360 |
25 Jul 2007 | USD | 73.83 | 75.28 | 72.71 | 74.07 | 185.175 | +1.84 (+2.55%) | 96,080 |
24 Jul 2007 | USD | 73.69 | 74.16 | 72.02 | 72.23 | 180.575 | -1.76 (-2.38%) | 67,520 |
23 Jul 2007 | USD | 73.98 | 74 | 73.46 | 73.99 | 184.975 | +0.22 (+0.30%) | 35,840 |
20 Jul 2007 | USD | 74.3 | 74.99 | 73.42 | 73.77 | 184.425 | -0.98 (-1.31%) | 37,440 |