Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2007 | USD | 73.05 | 73.44 | 72.9401 | 73.03 | 73.03 | +0.09 (+0.12%) | 41,200 |
11 Oct 2007 | USD | 73.81 | 74.03 | 72.57 | 72.94 | 72.94 | -0.47 (-0.64%) | 112,200 |
10 Oct 2007 | USD | 73.66 | 73.73 | 72.95 | 73.41 | 73.41 | -0.29 (-0.39%) | 127,900 |
9 Oct 2007 | USD | 73.51 | 73.76 | 72.95 | 73.7 | 73.7 | +0.386 (+0.53%) | 39,300 |
8 Oct 2007 | USD | 73.6 | 73.86 | 73.11 | 73.314 | 73.314 | -0.386 (-0.52%) | 66,200 |
5 Oct 2007 | USD | 73.12 | 73.9855 | 72.88 | 73.7 | 73.7 | +1.14 (+1.57%) | 97,200 |
4 Oct 2007 | USD | 72.57 | 72.6308 | 72.43 | 72.56 | 72.56 | +0.17 (+0.23%) | 27,300 |
3 Oct 2007 | USD | 72.64 | 72.8099 | 72 | 72.39 | 72.39 | -0.5 (-0.69%) | 19,000 |
2 Oct 2007 | USD | 72.43 | 72.9128 | 72.43 | 72.89 | 72.89 | +0.5 (+0.69%) | 32,100 |
1 Oct 2007 | USD | 71.1 | 72.46 | 71.0601 | 72.39 | 72.39 | +1.56 (+2.20%) | 128,090 |
28 Sep 2007 | USD | 71.5 | 71.65 | 70.83 | 70.83 | 70.83 | -0.76 (-1.06%) | 67,700 |
27 Sep 2007 | USD | 71.3 | 71.615 | 71.2846 | 71.59 | 71.59 | +0.41 (+0.58%) | 56,600 |
26 Sep 2007 | USD | 70.95 | 71.4 | 70.784 | 71.18 | 71.18 | +0.57 (+0.81%) | 137,500 |
25 Sep 2007 | USD | 70.61 | 70.665 | 70.12 | 70.61 | 70.61 | -0.29 (-0.41%) | 102,700 |
24 Sep 2007 | USD | 71.71 | 71.79 | 70.86 | 70.9 | 70.9 | -0.78 (-1.09%) | 57,000 |
21 Sep 2007 | USD | 71.77 | 72.0899 | 71.65 | 71.68 | 71.68 | +0.1 (+0.14%) | 46,900 |
20 Sep 2007 | USD | 72.26 | 72.267 | 71.27 | 71.58 | 71.58 | -0.8 (-1.11%) | 64,900 |
19 Sep 2007 | USD | 72.14 | 72.9 | 72.05 | 72.38 | 72.38 | +1.02 (+1.43%) | 102,400 |
18 Sep 2007 | USD | 69.04 | 71.36 | 68.74 | 71.36 | 71.36 | +2.6 (+3.78%) | 81,300 |
17 Sep 2007 | USD | 69.23 | 69.23 | 68.7 | 68.76 | 68.76 | -0.54 (-0.78%) | 48,000 |
14 Sep 2007 | USD | 68.37 | 69.34 | 68.37 | 69.3 | 69.3 | +0.3 (+0.43%) | 45,600 |
13 Sep 2007 | USD | 68.99 | 69.4999 | 68.48 | 69 | 69 | +0.33 (+0.48%) | 45,400 |
12 Sep 2007 | USD | 69.02 | 69.195 | 68.61 | 68.67 | 68.67 | -0.35 (-0.51%) | 41,300 |
11 Sep 2007 | USD | 68.55 | 69.05 | 68.3801 | 69.02 | 69.02 | +0.89 (+1.31%) | 40,200 |
10 Sep 2007 | USD | 69.23 | 69.23 | 67.4 | 68.13 | 68.13 | -0.65 (-0.95%) | 66,300 |
7 Sep 2007 | USD | 69.06 | 69.2 | 68.52 | 68.78 | 68.78 | -1.28 (-1.83%) | 104,200 |
6 Sep 2007 | USD | 70.16 | 70.3 | 69.48 | 70.06 | 70.06 | +0.19 (+0.27%) | 66,900 |
5 Sep 2007 | USD | 70.5 | 70.5 | 69.7 | 69.87 | 69.87 | -0.95 (-1.34%) | 42,000 |
4 Sep 2007 | USD | 70.07 | 71.31 | 70.07 | 70.82 | 70.82 | +0.6 (+0.85%) | 44,000 |
3 Sep 2007 | USD | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 0.0 (0.0%) | 0 |