Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2007 | USD | 30.24 | 30.78 | 30.24 | 30.78 | 30.78 | +0.28 (+0.92%) | 48,400 |
21 Dec 2007 | USD | 29.22 | 30.5 | 29.22 | 30.5 | 30.5 | +1.25 (+4.27%) | 91,200 |
20 Dec 2007 | USD | 29.25 | 29.401 | 29 | 29.25 | 29.25 | -0.07 (-0.24%) | 73,000 |
19 Dec 2007 | USD | 29.26 | 29.5 | 29 | 29.32 | 29.32 | +0.18 (+0.62%) | 80,000 |
18 Dec 2007 | USD | 29.4 | 29.49 | 28.65 | 29.14 | 29.14 | -0.12 (-0.41%) | 77,400 |
17 Dec 2007 | USD | 29.69 | 30.15 | 29.26 | 29.26 | 29.26 | -0.17 (-0.58%) | 68,540 |
14 Dec 2007 | USD | 29.5 | 29.78 | 29.3 | 29.43 | 29.43 | -0.02 (-0.07%) | 44,200 |
13 Dec 2007 | USD | 29.69 | 30.2 | 29.45 | 29.45 | 29.45 | -0.54 (-1.80%) | 44,000 |
12 Dec 2007 | USD | 30.4 | 30.75 | 29.8 | 29.99 | 29.99 | -0.28 (-0.93%) | 67,300 |
11 Dec 2007 | USD | 30.63 | 30.79 | 30.2 | 30.27 | 30.27 | -0.46 (-1.50%) | 52,700 |
10 Dec 2007 | USD | 30.49 | 30.91 | 30.44 | 30.73 | 30.73 | +0.24 (+0.79%) | 38,600 |
7 Dec 2007 | USD | 30.5 | 30.85 | 30.21 | 30.49 | 30.49 | +0.12 (+0.40%) | 44,200 |
6 Dec 2007 | USD | 29.89 | 30.49 | 29.48 | 30.37 | 30.37 | +0.56 (+1.88%) | 62,950 |
5 Dec 2007 | USD | 30.4 | 30.69 | 29.51 | 29.81 | 29.81 | -0.11 (-0.37%) | 94,000 |
4 Dec 2007 | USD | 29.1 | 29.95 | 29.1 | 29.92 | 29.92 | +0.66 (+2.26%) | 32,400 |
3 Dec 2007 | USD | 29.5 | 29.8 | 29.1 | 29.26 | 29.26 | -0.39 (-1.32%) | 35,400 |
30 Nov 2007 | USD | 29.29 | 29.8 | 29.15 | 29.65 | 29.65 | +0.47 (+1.61%) | 39,600 |
29 Nov 2007 | USD | 29.18 | 29.63 | 29.0101 | 29.18 | 29.18 | +0.14 (+0.48%) | 27,200 |
28 Nov 2007 | USD | 28.68 | 29.24 | 28.6401 | 29.04 | 29.04 | +0.28 (+0.97%) | 35,400 |
27 Nov 2007 | USD | 29.31 | 29.38 | 28.56 | 28.76 | 28.76 | -0.6 (-2.04%) | 37,700 |
26 Nov 2007 | USD | 30.14 | 30.14 | 29.27 | 29.36 | 29.36 | -0.534 (-1.79%) | 36,800 |
23 Nov 2007 | USD | 29.36 | 29.92 | 29.36 | 29.894 | 29.894 | +0.594 (+2.03%) | 12,100 |
22 Nov 2007 | USD | 29.3 | 29.3 | 29.3 | 29.3 | 29.3 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 29.19 | 29.41 | 29 | 29.3 | 29.3 | +0.12 (+0.41%) | 33,300 |
20 Nov 2007 | USD | 29.08 | 29.3 | 29.04 | 29.18 | 29.18 | +0.05 (+0.17%) | 44,550 |
19 Nov 2007 | USD | 30.22 | 30.22 | 28.84 | 29.13 | 29.13 | -1.14 (-3.77%) | 81,700 |
16 Nov 2007 | USD | 30.58 | 30.58 | 30.1 | 30.27 | 30.27 | -0.42 (-1.37%) | 29,800 |
15 Nov 2007 | USD | 30.67 | 31.3199 | 30.36 | 30.69 | 30.69 | +0.17 (+0.56%) | 30,400 |
14 Nov 2007 | USD | 30.72 | 30.85 | 30.5 | 30.52 | 30.52 | +0.01 (+0.03%) | 27,100 |
13 Nov 2007 | USD | 31.21 | 31.21 | 30.28 | 30.51 | 30.51 | -0.4 (-1.29%) | 39,900 |