Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2007 | USD | 38.02 | 38.04 | 37.57 | 37.64 | 37.64 | +0.07 (+0.19%) | 200,800 |
27 Dec 2007 | USD | 38.09 | 38.09 | 37.47 | 37.57 | 37.57 | -0.14 (-0.37%) | 203,000 |
26 Dec 2007 | USD | 37.97 | 38.07 | 37.68 | 37.71 | 37.71 | -0.21 (-0.55%) | 128,700 |
25 Dec 2007 | USD | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 38.22 | 38.31 | 37.91 | 37.92 | 37.92 | +0.17 (+0.45%) | 105,900 |
21 Dec 2007 | USD | 37.22 | 37.8 | 37.22 | 37.75 | 37.75 | +0.37 (+0.99%) | 444,100 |
20 Dec 2007 | USD | 37.62 | 38.06 | 37.11 | 37.38 | 37.38 | -0.07 (-0.19%) | 567,800 |
19 Dec 2007 | USD | 37.79 | 38.22 | 37.1 | 37.45 | 37.45 | -0.47 (-1.24%) | 589,400 |
18 Dec 2007 | USD | 37.51 | 38.39 | 37.51 | 37.92 | 37.92 | -0.43 (-1.12%) | 483,700 |
17 Dec 2007 | USD | 38.2 | 38.89 | 38.17 | 38.35 | 38.35 | -0.03 (-0.08%) | 492,800 |
14 Dec 2007 | USD | 38.06 | 38.69 | 38.05 | 38.38 | 38.38 | -0.05 (-0.13%) | 286,900 |
13 Dec 2007 | USD | 38.8 | 38.95 | 38.15 | 38.43 | 38.43 | -0.45 (-1.16%) | 328,600 |
12 Dec 2007 | USD | 39.32 | 39.52 | 38.61 | 38.88 | 38.88 | -0.19 (-0.49%) | 377,600 |
11 Dec 2007 | USD | 39.65 | 39.93 | 38.96 | 39.07 | 39.07 | -0.44 (-1.11%) | 411,500 |
10 Dec 2007 | USD | 38.66 | 39.64 | 38.66 | 39.51 | 39.51 | +0.65 (+1.67%) | 240,700 |
7 Dec 2007 | USD | 38.57 | 38.91 | 38.57 | 38.86 | 38.86 | +0.34 (+0.88%) | 287,600 |
6 Dec 2007 | USD | 38.15 | 38.54 | 38.03 | 38.52 | 38.52 | +0.38 (+1.00%) | 261,000 |
5 Dec 2007 | USD | 37.97 | 38.27 | 37.95 | 38.14 | 38.14 | -0.03 (-0.08%) | 224,800 |
4 Dec 2007 | USD | 38.82 | 38.82 | 37.97 | 38.17 | 38.17 | -0.68 (-1.75%) | 300,600 |
3 Dec 2007 | USD | 38.22 | 39.2 | 38.22 | 38.85 | 38.85 | +0.42 (+1.09%) | 389,200 |
30 Nov 2007 | USD | 38.04 | 38.53 | 38.04 | 38.43 | 38.43 | +0.3 (+0.79%) | 546,400 |
29 Nov 2007 | USD | 38.63 | 38.63 | 37.78 | 38.13 | 38.13 | -0.52 (-1.35%) | 436,000 |
28 Nov 2007 | USD | 38.34 | 39.3 | 38.34 | 38.65 | 38.65 | +0.37 (+0.97%) | 355,600 |
27 Nov 2007 | USD | 38.22 | 38.31 | 37.51 | 38.28 | 38.28 | +0.22 (+0.58%) | 382,200 |
26 Nov 2007 | USD | 38.25 | 38.6 | 37.86 | 38.06 | 38.06 | -0.08 (-0.21%) | 268,900 |
23 Nov 2007 | USD | 38.15 | 38.25 | 38.01 | 38.14 | 38.14 | +0.26 (+0.69%) | 112,300 |
22 Nov 2007 | USD | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 38.11 | 38.25 | 37.68 | 37.88 | 37.88 | -0.6 (-1.56%) | 374,400 |
20 Nov 2007 | USD | 38.33 | 38.7 | 37.97 | 38.48 | 38.48 | -0.04 (-0.10%) | 289,600 |
19 Nov 2007 | USD | 39 | 39 | 38.21 | 38.52 | 38.52 | -0.55 (-1.41%) | 416,700 |