Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2007 | USD | 32.41 | 32.77 | 32.28 | 32.58 | 32.58 | +0.31 (+0.96%) | 171,700 |
23 Aug 2007 | USD | 32.33 | 32.49 | 32.17 | 32.27 | 32.27 | +0.28 (+0.88%) | 312,300 |
22 Aug 2007 | USD | 32.36 | 32.5 | 31.99 | 31.99 | 31.99 | -0.31 (-0.96%) | 260,200 |
21 Aug 2007 | USD | 32.07 | 32.34 | 31.81 | 32.3 | 32.3 | +0.05 (+0.16%) | 298,400 |
20 Aug 2007 | USD | 32.28 | 32.43 | 32.09 | 32.25 | 32.25 | +0.11 (+0.34%) | 209,500 |
17 Aug 2007 | USD | 33.09 | 33.23 | 31.77 | 32.14 | 32.14 | -0.02 (-0.06%) | 358,800 |
16 Aug 2007 | USD | 31.31 | 32.37 | 31.18 | 32.16 | 32.16 | -0.26 (-0.80%) | 377,700 |
15 Aug 2007 | USD | 32.11 | 32.99 | 31.98 | 32.42 | 32.42 | +0.04 (+0.12%) | 332,300 |
14 Aug 2007 | USD | 33.11 | 33.19 | 32.3 | 32.38 | 32.38 | -0.83 (-2.50%) | 324,700 |
13 Aug 2007 | USD | 33.49 | 33.5 | 32.71 | 33.21 | 33.21 | -0.12 (-0.36%) | 360,500 |
10 Aug 2007 | USD | 33.25 | 34.32 | 32.48 | 33.33 | 33.33 | -0.76 (-2.23%) | 743,000 |
9 Aug 2007 | USD | 33 | 34.3 | 32.54 | 34.09 | 34.09 | +0.05 (+0.15%) | 1,134,700 |
8 Aug 2007 | USD | 33.29 | 34.14 | 33.29 | 34.04 | 34.04 | +0.84 (+2.53%) | 862,900 |
7 Aug 2007 | USD | 32.23 | 33.24 | 32.18 | 33.2 | 33.2 | +0.87 (+2.69%) | 512,700 |
6 Aug 2007 | USD | 31.54 | 32.43 | 31.45 | 32.33 | 32.33 | +0.84 (+2.67%) | 387,400 |
3 Aug 2007 | USD | 31.33 | 31.95 | 30.91 | 31.49 | 31.49 | -0.23 (-0.73%) | 543,900 |
2 Aug 2007 | USD | 31.53 | 31.89 | 31.34 | 31.72 | 31.72 | +0.43 (+1.37%) | 329,000 |
1 Aug 2007 | USD | 31.18 | 31.38 | 30.52 | 31.29 | 31.29 | +0.42 (+1.36%) | 341,500 |
31 Jul 2007 | USD | 31.5 | 31.5 | 30.87 | 30.87 | 30.87 | +0.02 (+0.06%) | 276,000 |
30 Jul 2007 | USD | 31 | 31.13 | 30.72 | 30.85 | 30.85 | -0.19 (-0.61%) | 256,500 |
27 Jul 2007 | USD | 30.83 | 31.48 | 30.61 | 31.04 | 31.04 | +0.21 (+0.68%) | 421,300 |
26 Jul 2007 | USD | 31.64 | 31.64 | 30.54 | 30.83 | 30.83 | -1.18 (-3.69%) | 424,000 |
25 Jul 2007 | USD | 32.06 | 32.23 | 31.67 | 32.01 | 32.01 | +0.04 (+0.13%) | 364,300 |
24 Jul 2007 | USD | 32.54 | 32.63 | 31.89 | 31.97 | 31.97 | -0.6 (-1.84%) | 682,300 |
23 Jul 2007 | USD | 32.41 | 32.71 | 32.35 | 32.57 | 32.57 | +0.12 (+0.37%) | 302,800 |
20 Jul 2007 | USD | 32.65 | 32.77 | 32.3 | 32.45 | 32.45 | -0.17 (-0.52%) | 241,700 |
19 Jul 2007 | USD | 32.7 | 32.73 | 32.5 | 32.62 | 32.62 | +0.14 (+0.43%) | 291,100 |
18 Jul 2007 | USD | 32.48 | 32.59 | 32.16 | 32.48 | 32.48 | +0.09 (+0.28%) | 440,500 |
17 Jul 2007 | USD | 32.17 | 32.55 | 32.12 | 32.39 | 32.39 | +0.23 (+0.72%) | 386,500 |
16 Jul 2007 | USD | 32.14 | 32.26 | 31.94 | 32.16 | 32.16 | +0.13 (+0.41%) | 309,500 |