Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2007 | USD | 30.69 | 30.69 | 29.95 | 30.42 | 30.42 | -0.18 (-0.59%) | 317,300 |
4 Sep 2007 | USD | 30.25 | 31 | 29.88 | 30.6 | 30.6 | +0.1 (+0.33%) | 274,300 |
3 Sep 2007 | USD | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 30.06 | 30.74 | 29.82 | 30.5 | 30.5 | +0.71 (+2.38%) | 665,000 |
30 Aug 2007 | USD | 29.6 | 29.85 | 29.5 | 29.79 | 29.79 | +0.21 (+0.71%) | 361,500 |
29 Aug 2007 | USD | 29.02 | 29.89 | 29.02 | 29.58 | 29.58 | +0.57 (+1.96%) | 133,500 |
28 Aug 2007 | USD | 29.72 | 30.21 | 28.76 | 29.01 | 29.01 | -1.11 (-3.69%) | 182,100 |
27 Aug 2007 | USD | 30.32 | 31.3 | 30 | 30.12 | 30.12 | -0.2 (-0.66%) | 445,100 |
24 Aug 2007 | USD | 29.12 | 30.43 | 28.87 | 30.32 | 30.32 | +1.6 (+5.57%) | 571,400 |
23 Aug 2007 | USD | 28.98 | 29.85 | 28.5 | 28.72 | 28.72 | +0.6 (+2.13%) | 536,400 |
22 Aug 2007 | USD | 27.49 | 29.2 | 27.37 | 28.12 | 28.12 | +1.31 (+4.89%) | 569,900 |
21 Aug 2007 | USD | 26.9 | 27.5 | 26.41 | 26.81 | 26.81 | -0.15 (-0.56%) | 379,300 |
20 Aug 2007 | USD | 25.49 | 27.164 | 25.26 | 26.96 | 26.96 | +1.89 (+7.54%) | 524,200 |
17 Aug 2007 | USD | 25.33 | 29.04 | 24.5 | 25.07 | 25.07 | +0.66 (+2.70%) | 1,076,300 |
16 Aug 2007 | USD | 26.94 | 26.94 | 23.3 | 24.41 | 24.41 | -2.59 (-9.59%) | 1,654,100 |
15 Aug 2007 | USD | 28.01 | 28.22 | 26.86 | 27 | 27 | -1.07 (-3.81%) | 244,000 |
14 Aug 2007 | USD | 28.79 | 29.18 | 27.77 | 28.07 | 28.07 | -0.9 (-3.11%) | 212,600 |
13 Aug 2007 | USD | 28.7 | 29.38 | 28.6 | 28.97 | 28.97 | +0.76 (+2.69%) | 304,400 |
10 Aug 2007 | USD | 26.99 | 28.32 | 26.88 | 28.21 | 28.21 | +0.87 (+3.18%) | 314,200 |
9 Aug 2007 | USD | 28.01 | 28.23 | 26.99 | 27.34 | 27.34 | -1.63 (-5.63%) | 1,061,200 |
8 Aug 2007 | USD | 30.18 | 30.65 | 28.66 | 28.97 | 28.97 | -0.58 (-1.96%) | 514,900 |
7 Aug 2007 | USD | 29.36 | 30.12 | 29.21 | 29.55 | 29.55 | 0.0 (0.0%) | 536,500 |
6 Aug 2007 | USD | 31 | 31.05 | 29.07 | 29.55 | 29.55 | -1.59 (-5.11%) | 723,300 |
3 Aug 2007 | USD | 30.8 | 32.02 | 30.62 | 31.14 | 31.14 | +0.53 (+1.73%) | 535,600 |
2 Aug 2007 | USD | 30.8 | 30.8 | 30 | 30.61 | 30.61 | -0.19 (-0.62%) | 228,500 |
1 Aug 2007 | USD | 30.51 | 30.8 | 29.98 | 30.8 | 30.8 | -0.07 (-0.23%) | 401,600 |
31 Jul 2007 | USD | 31 | 31.72 | 30.8 | 30.87 | 30.87 | +0.11 (+0.36%) | 189,900 |
30 Jul 2007 | USD | 30.05 | 30.86 | 29.53 | 30.76 | 30.76 | +0.59 (+1.96%) | 357,200 |
27 Jul 2007 | USD | 30.21 | 31 | 29.69 | 30.17 | 30.17 | -0.06 (-0.20%) | 410,300 |
26 Jul 2007 | USD | 29.21 | 30.68 | 29.02 | 30.23 | 30.23 | -1.13 (-3.60%) | 512,600 |