Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2007 | USD | 39.24 | 39.26 | 38.41 | 38.53 | 4,931.84 | -1.51 (-3.77%) | 1,901,282 |
19 Nov 2007 | USD | 41.24 | 41.24 | 39.91 | 40.04 | 5,125.12 | -0.95 (-2.32%) | 651,670 |
16 Nov 2007 | USD | 40.27 | 41.17 | 39.75 | 40.99 | 5,246.72 | +1.42 (+3.59%) | 939,741 |
15 Nov 2007 | USD | 40.18 | 40.468 | 39.45 | 39.57 | 5,064.96 | -0.672 (-1.67%) | 860,504 |
14 Nov 2007 | USD | 41.01 | 41.5 | 40 | 40.2419 | 5,150.9632 | -0.568 (-1.39%) | 1,158,384 |
13 Nov 2007 | USD | 41.46 | 41.57 | 40.56 | 40.81 | 5,223.68 | +0.15 (+0.37%) | 1,003,675 |
12 Nov 2007 | USD | 39.92 | 41.49 | 39.85 | 40.6599 | 5,204.4672 | -0.03 (-0.07%) | 1,170,259 |
9 Nov 2007 | USD | 40.35 | 40.96 | 40.16 | 40.6899 | 5,208.3072 | +0.85 (+2.13%) | 1,345,820 |
8 Nov 2007 | USD | 39.58 | 39.9144 | 38.67 | 39.84 | 5,099.52 | +0.44 (+1.12%) | 1,415,517 |
7 Nov 2007 | USD | 40.22 | 40.51 | 38.88 | 39.4 | 5,043.2 | -1.24 (-3.05%) | 2,595,647 |
6 Nov 2007 | USD | 41.47 | 41.85 | 39.98 | 40.64 | 5,201.92 | -0.4 (-0.97%) | 1,517,870 |
5 Nov 2007 | USD | 41.72 | 42.11 | 40.89 | 41.04 | 5,253.12 | -1.98 (-4.60%) | 1,874,430 |
2 Nov 2007 | USD | 44.13 | 44.2299 | 42.9 | 43.02 | 5,506.56 | -1.11 (-2.52%) | 1,151,000 |
1 Nov 2007 | USD | 43.21 | 44.55 | 42.3 | 44.13 | 5,648.64 | +1.16 (+2.70%) | 2,663,344 |
31 Oct 2007 | USD | 41.37 | 42.97 | 41.13 | 42.97 | 5,500.16 | +1.94 (+4.73%) | 2,250,700 |
30 Oct 2007 | USD | 41.74 | 41.98 | 41.02 | 41.03 | 5,251.84 | +0.03 (+0.07%) | 1,804,264 |
29 Oct 2007 | USD | 40.7 | 41.16 | 40.55 | 41 | 5,248 | +0.95 (+2.37%) | 1,829,088 |
26 Oct 2007 | USD | 39.93 | 40.14 | 39.45 | 40.05 | 5,126.4 | -0.13 (-0.32%) | 814,890 |
25 Oct 2007 | USD | 39.73 | 40.23 | 38.88 | 40.18 | 5,143.04 | +0.68 (+1.72%) | 1,676,662 |
24 Oct 2007 | USD | 38.91 | 39.61 | 38.88 | 39.5 | 5,056 | +1.07 (+2.78%) | 1,437,700 |
23 Oct 2007 | USD | 38.49 | 38.51 | 37.88 | 38.43 | 4,919.04 | -0.29 (-0.75%) | 1,354,560 |
22 Oct 2007 | USD | 39.02 | 39.18 | 38.42 | 38.72 | 4,956.16 | -0.89 (-2.25%) | 1,383,804 |
19 Oct 2007 | USD | 40.7 | 40.84 | 39.59 | 39.61 | 5,070.08 | -1.74 (-4.21%) | 2,265,344 |
18 Oct 2007 | USD | 41.97 | 42.54 | 40.8601 | 41.35 | 5,292.8 | -0.34 (-0.82%) | 1,671,160 |
17 Oct 2007 | USD | 41.49 | 42 | 41.1 | 41.69 | 5,336.32 | +0.67 (+1.63%) | 2,277,760 |
16 Oct 2007 | USD | 41.27 | 41.7399 | 40.66 | 41.02 | 5,250.56 | -0.49 (-1.18%) | 1,001,950 |
15 Oct 2007 | USD | 40.51 | 41.53 | 40.2 | 41.51 | 5,313.28 | +2.6 (+6.68%) | 2,477,555 |
12 Oct 2007 | USD | 38.02 | 38.9499 | 37.85 | 38.91 | 4,980.48 | +0.63 (+1.65%) | 750,310 |
11 Oct 2007 | USD | 39.05 | 39.28 | 38.12 | 38.28 | 4,899.84 | -0.8 (-2.05%) | 1,331,077 |
10 Oct 2007 | USD | 39.04 | 39.3712 | 38.65 | 39.08 | 5,002.24 | +0.97 (+2.55%) | 1,188,510 |