Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2007 | USD | 67 | 67.16 | 66.85 | 67.16 | 67.16 | +0.54 (+0.81%) | 16,300 |
21 Aug 2007 | USD | 66.47 | 66.84 | 66.47 | 66.62 | 66.62 | -0.01 (-0.02%) | 8,900 |
20 Aug 2007 | USD | 66.74 | 67.04 | 66.252 | 66.63 | 66.63 | -0.15 (-0.22%) | 22,600 |
17 Aug 2007 | USD | 66.77 | 67.22 | 66.01 | 66.7799 | 66.7799 | +1.02 (+1.55%) | 25,900 |
16 Aug 2007 | USD | 65.42 | 65.83 | 64.85 | 65.76 | 65.76 | +0.19 (+0.29%) | 30,900 |
15 Aug 2007 | USD | 66.12 | 66.81 | 65.57 | 65.57 | 65.57 | -0.63 (-0.95%) | 23,400 |
14 Aug 2007 | USD | 66.96 | 66.96 | 66.14 | 66.2 | 66.2 | -1.156 (-1.72%) | 12,500 |
13 Aug 2007 | USD | 67.49 | 67.49 | 67.04 | 67.356 | 67.356 | +0.046 (+0.07%) | 59,500 |
10 Aug 2007 | USD | 66.54 | 67.46 | 66.42 | 67.31 | 67.31 | +0.13 (+0.19%) | 13,300 |
9 Aug 2007 | USD | 67.92 | 68.3 | 67.18 | 67.18 | 67.18 | -1.24 (-1.81%) | 26,200 |
8 Aug 2007 | USD | 68.26 | 68.646 | 67.96 | 68.42 | 68.42 | +0.44 (+0.65%) | 91,500 |
7 Aug 2007 | USD | 67.36 | 68.3 | 67.35 | 67.98 | 67.98 | +0.33 (+0.49%) | 18,600 |
6 Aug 2007 | USD | 66.41 | 67.65 | 66.2 | 67.65 | 67.65 | +1.73 (+2.62%) | 44,100 |
3 Aug 2007 | USD | 66.7 | 66.93 | 65.83 | 65.92 | 65.92 | -0.87 (-1.30%) | 15,600 |
2 Aug 2007 | USD | 66.55 | 66.85 | 66.4 | 66.79 | 66.79 | +0.52 (+0.78%) | 28,200 |
1 Aug 2007 | USD | 65.78 | 66.51 | 65.6 | 66.27 | 66.27 | +0.68 (+1.04%) | 25,300 |
31 Jul 2007 | USD | 66.53 | 67.02 | 65.58 | 65.59 | 65.59 | -0.59 (-0.89%) | 24,100 |
30 Jul 2007 | USD | 65.75 | 66.35 | 65.4 | 66.18 | 66.18 | +0.56 (+0.85%) | 13,300 |
27 Jul 2007 | USD | 66.56 | 66.7 | 65.62 | 65.62 | 65.62 | -0.94 (-1.41%) | 30,600 |
26 Jul 2007 | USD | 67.16 | 67.58 | 66.27 | 66.56 | 66.56 | -1.21 (-1.79%) | 41,200 |
25 Jul 2007 | USD | 67.94 | 68 | 67.49 | 67.77 | 67.77 | +0.18 (+0.27%) | 10,900 |
24 Jul 2007 | USD | 68.24 | 68.41 | 67.52 | 67.59 | 67.59 | -0.762 (-1.12%) | 22,100 |
23 Jul 2007 | USD | 68 | 68.556 | 68 | 68.3525 | 68.3525 | +0.463 (+0.68%) | 10,900 |
20 Jul 2007 | USD | 68.42 | 68.45 | 67.83 | 67.89 | 67.89 | -0.62 (-0.90%) | 13,700 |
19 Jul 2007 | USD | 68.52 | 68.77 | 68.46 | 68.51 | 68.51 | +0.17 (+0.25%) | 58,400 |
18 Jul 2007 | USD | 68.37 | 68.52 | 68.13 | 68.34 | 68.34 | -0.09 (-0.13%) | 14,300 |
17 Jul 2007 | USD | 68.77 | 68.91 | 68.43 | 68.43 | 68.43 | -0.43 (-0.62%) | 10,200 |
16 Jul 2007 | USD | 68.74 | 69.04 | 68.66 | 68.86 | 68.86 | -0.11 (-0.16%) | 16,700 |
13 Jul 2007 | USD | 68.46 | 69.07 | 68.36 | 68.97 | 68.97 | +0.27 (+0.39%) | 16,600 |
12 Jul 2007 | USD | 67.98 | 68.7 | 67.98 | 68.7 | 68.7 | +1.07 (+1.58%) | 17,200 |