Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2007 | USD | 33.59 | 34.42 | 33.43 | 34.15 | 4.2687 | -0.43 (-1.24%) | 264,000 |
4 Sep 2007 | USD | 34.26 | 34.72 | 34.2 | 34.58 | 4.3225 | -0.02 (-0.06%) | 287,200 |
3 Sep 2007 | USD | 34.6 | 34.6 | 34.6 | 34.6 | 4.325 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 34.5 | 34.73 | 34.25 | 34.6 | 4.325 | +0.44 (+1.29%) | 199,200 |
30 Aug 2007 | USD | 33.55 | 34.4 | 33.55 | 34.16 | 4.27 | +0.47 (+1.40%) | 236,000 |
29 Aug 2007 | USD | 33.05 | 33.98 | 33.05 | 33.69 | 4.2112 | +1.28 (+3.95%) | 236,800 |
28 Aug 2007 | USD | 33.25 | 33.93 | 32.39 | 32.41 | 4.0512 | -1.56 (-4.59%) | 398,400 |
27 Aug 2007 | USD | 33.71 | 34.3 | 33.53 | 33.97 | 4.2462 | +0.19 (+0.56%) | 312,000 |
24 Aug 2007 | USD | 33.24 | 33.81 | 32.9 | 33.78 | 4.2225 | +0.68 (+2.05%) | 318,400 |
23 Aug 2007 | USD | 33.45 | 33.75 | 31.43 | 33.1 | 4.1375 | +0.23 (+0.70%) | 430,400 |
22 Aug 2007 | USD | 32.08 | 33.17 | 32.08 | 32.87 | 4.1087 | +1.7 (+5.45%) | 698,400 |
21 Aug 2007 | USD | 31.01 | 31.42 | 30.93 | 31.17 | 3.8963 | -0.03 (-0.10%) | 160,800 |
20 Aug 2007 | USD | 31.05 | 31.23 | 30.43 | 31.2 | 3.9 | +0.88 (+2.90%) | 349,600 |
17 Aug 2007 | USD | 31.02 | 31.02 | 28.99 | 30.32 | 3.79 | +1.74 (+6.09%) | 699,200 |
16 Aug 2007 | USD | 30.38 | 30.38 | 27.48 | 28.58 | 3.5725 | -2.92 (-9.27%) | 768,000 |
15 Aug 2007 | USD | 32.1 | 32.8 | 31.5 | 31.5 | 3.9375 | -0.91 (-2.81%) | 458,400 |
14 Aug 2007 | USD | 34 | 34.35 | 32.15 | 32.41 | 4.0512 | -1.84 (-5.37%) | 436,800 |
13 Aug 2007 | USD | 34.3 | 35.16 | 33.99 | 34.25 | 4.2812 | +0.76 (+2.27%) | 749,600 |
10 Aug 2007 | USD | 33.75 | 33.75 | 32.92 | 33.49 | 4.1863 | -0.8 (-2.33%) | 771,200 |
9 Aug 2007 | USD | 34.11 | 34.89 | 33.63 | 34.29 | 4.2862 | -0.1 (-0.29%) | 904,000 |
8 Aug 2007 | USD | 33.5 | 34.93 | 33.5 | 34.39 | 4.2988 | +1.18 (+3.55%) | 964,000 |
7 Aug 2007 | USD | 33.85 | 33.9 | 33.06 | 33.21 | 4.1513 | -0.22 (-0.66%) | 409,600 |
6 Aug 2007 | USD | 32.33 | 33.55 | 32.11 | 33.43 | 4.1787 | +0.1 (+0.30%) | 532,000 |
3 Aug 2007 | USD | 34.12 | 34.27 | 33.33 | 33.33 | 4.1662 | -0.58 (-1.71%) | 312,800 |
2 Aug 2007 | USD | 34.02 | 34.2 | 33.79 | 33.91 | 4.2387 | +0.4 (+1.19%) | 357,600 |
1 Aug 2007 | USD | 33.75 | 34.19 | 33.27 | 33.51 | 4.1887 | -0.74 (-2.16%) | 296,800 |
31 Jul 2007 | USD | 34.75 | 34.8 | 33.75 | 34.25 | 4.2812 | +0.11 (+0.32%) | 374,400 |
30 Jul 2007 | USD | 33.16 | 34.35 | 32.3 | 34.14 | 4.2675 | +0.98 (+2.96%) | 483,200 |
27 Jul 2007 | USD | 33.06 | 33.59 | 32.21 | 33.16 | 4.145 | -0.26 (-0.78%) | 525,600 |
26 Jul 2007 | USD | 35.13 | 35.13 | 32.88 | 33.42 | 4.1775 | -1.86 (-5.27%) | 1,441,600 |