Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2007 | USD | 27.85 | 28.25 | 27.44 | 27.67 | 55.2377 | -0.18 (-0.65%) | 325,290 |
2 Oct 2007 | USD | 27.38 | 28.04 | 27.22 | 27.85 | 55.597 | +0.61 (+2.24%) | 371,850 |
1 Oct 2007 | USD | 26.9 | 27.65 | 26.75 | 27.24 | 54.3793 | -0.04 (-0.15%) | 333,600 |
28 Sep 2007 | USD | 27.53 | 27.68 | 26.91 | 27.28 | 54.4591 | -0.25 (-0.91%) | 399,600 |
27 Sep 2007 | USD | 27.07 | 27.84 | 27 | 27.53 | 54.9582 | +0.54 (+2.00%) | 422,850 |
26 Sep 2007 | USD | 27.03 | 27.3 | 26.51 | 26.99 | 53.8802 | -0.19 (-0.70%) | 338,650 |
25 Sep 2007 | USD | 26.7 | 27.35 | 26.29 | 27.18 | 54.2595 | +0.47 (+1.76%) | 703,950 |
24 Sep 2007 | USD | 26.5 | 26.86 | 26.32 | 26.71 | 53.3213 | +0.21 (+0.79%) | 704,400 |
21 Sep 2007 | USD | 26.59 | 27.07 | 25.98 | 26.5 | 52.902 | +0.06 (+0.23%) | 1,086,050 |
20 Sep 2007 | USD | 25.7 | 26.84 | 25.69 | 26.44 | 52.7823 | +0.79 (+3.08%) | 603,700 |
19 Sep 2007 | USD | 25.46 | 26.43 | 25.27 | 25.65 | 51.2052 | +0.19 (+0.75%) | 1,163,300 |
18 Sep 2007 | USD | 25.2 | 25.72 | 25.2 | 25.46 | 50.8259 | +0.27 (+1.07%) | 1,176,400 |
17 Sep 2007 | USD | 25.45 | 25.45 | 24.48 | 25.19 | 50.2869 | +0.09 (+0.36%) | 723,050 |
14 Sep 2007 | USD | 24.8 | 25.35 | 24 | 25.1 | 50.1072 | +0.31 (+1.25%) | 1,051,300 |
13 Sep 2007 | USD | 26.27 | 26.47 | 24.63 | 24.79 | 49.4884 | -1.23 (-4.73%) | 2,917,500 |
12 Sep 2007 | USD | 26.75 | 26.75 | 26.02 | 26.02 | 51.9438 | -0.63 (-2.36%) | 928,850 |
11 Sep 2007 | USD | 26.95 | 27.01 | 26.18 | 26.65 | 53.2015 | -0.1 (-0.37%) | 723,250 |
10 Sep 2007 | USD | 28.75 | 28.75 | 26.51 | 26.75 | 53.4011 | -0.47 (-1.73%) | 374,700 |
7 Sep 2007 | USD | 28.1 | 28.15 | 26.2 | 27.22 | 54.3394 | -0.87 (-3.10%) | 897,400 |
6 Sep 2007 | USD | 29.2 | 29.27 | 28 | 28.09 | 56.0762 | -0.8 (-2.77%) | 616,550 |
5 Sep 2007 | USD | 29.1 | 29.48 | 28 | 28.89 | 57.6732 | +0.24 (+0.84%) | 985,300 |
4 Sep 2007 | USD | 28.5 | 29.48 | 27.35 | 28.65 | 57.1941 | +1.36 (+4.98%) | 3,609,093 |
3 Sep 2007 | USD | 27.29 | 27.29 | 27.29 | 27.29 | 54.4791 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 27.42 | 27.88 | 27.24 | 27.29 | 54.4791 | +0.36 (+1.34%) | 285,900 |
30 Aug 2007 | USD | 27.88 | 28.2 | 26.57 | 26.93 | 53.7604 | -1.37 (-4.84%) | 590,350 |
29 Aug 2007 | USD | 30.06 | 30.09 | 27.72 | 28.3 | 56.4954 | -1.63 (-5.45%) | 680,800 |
28 Aug 2007 | USD | 30.25 | 30.95 | 29.17 | 29.93 | 59.7494 | -0.74 (-2.41%) | 569,900 |
27 Aug 2007 | USD | 28 | 30.99 | 27.98 | 30.67 | 61.2266 | +2.32 (+8.18%) | 605,305 |
24 Aug 2007 | USD | 25.45 | 28.66 | 25.433 | 28.35 | 56.5952 | +2.82 (+11.05%) | 818,300 |
23 Aug 2007 | USD | 25.75 | 25.75 | 24.45 | 25.53 | 50.9656 | -0.01 (-0.04%) | 519,650 |