Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2007 | USD | 66.01 | 68 | 66.01 | 68 | 68 | +2.4 (+3.66%) | 239,200 |
28 Aug 2007 | USD | 67.48 | 67.48 | 65.6 | 65.6 | 65.6 | -2.07 (-3.06%) | 195,400 |
27 Aug 2007 | USD | 68.78 | 68.9001 | 67.67 | 67.67 | 67.67 | -1.5 (-2.17%) | 205,100 |
24 Aug 2007 | USD | 69.12 | 69.296 | 68.25 | 69.17 | 69.17 | +0.37 (+0.54%) | 240,900 |
23 Aug 2007 | USD | 70 | 70.17 | 68.72 | 68.8 | 68.8 | -1.2 (-1.71%) | 277,400 |
22 Aug 2007 | USD | 70 | 70.44 | 69.19 | 70 | 70 | +0.84 (+1.21%) | 274,700 |
21 Aug 2007 | USD | 68.43 | 69.54 | 68.26 | 69.16 | 69.16 | +0.32 (+0.46%) | 250,600 |
20 Aug 2007 | USD | 67.5 | 68.95 | 67.2499 | 68.84 | 68.84 | +1.24 (+1.83%) | 367,800 |
17 Aug 2007 | USD | 67.77 | 69.45 | 66.52 | 67.6 | 67.6 | +1.5 (+2.27%) | 517,700 |
16 Aug 2007 | USD | 63.39 | 66.1 | 63.02 | 66.1 | 66.1 | +2.55 (+4.01%) | 472,100 |
15 Aug 2007 | USD | 64.36 | 66.34 | 63.55 | 63.55 | 63.55 | -1.09 (-1.69%) | 629,200 |
14 Aug 2007 | USD | 66.6 | 66.6 | 64.55 | 64.64 | 64.64 | -1.91 (-2.87%) | 440,600 |
13 Aug 2007 | USD | 66.75 | 67.73 | 66.55 | 66.55 | 66.55 | -0.32 (-0.48%) | 178,000 |
10 Aug 2007 | USD | 67.58 | 68.93 | 66.84 | 66.87 | 66.87 | -2.08 (-3.02%) | 193,700 |
9 Aug 2007 | USD | 68.37 | 70.13 | 65.81 | 68.95 | 68.95 | -0.77 (-1.10%) | 453,700 |
8 Aug 2007 | USD | 67.49 | 69.89 | 67.19 | 69.72 | 69.72 | +2.65 (+3.95%) | 294,800 |
7 Aug 2007 | USD | 65.94 | 67.66 | 65.37 | 67.07 | 67.07 | +0.37 (+0.55%) | 267,500 |
6 Aug 2007 | USD | 65.25 | 66.7 | 63.55 | 66.7 | 66.7 | +2.25 (+3.49%) | 333,400 |
3 Aug 2007 | USD | 66.69 | 66.74 | 64.45 | 64.45 | 64.45 | -2.59 (-3.86%) | 169,300 |
2 Aug 2007 | USD | 66.54 | 67.1 | 66.04 | 67.04 | 67.04 | +1.09 (+1.65%) | 546,200 |
1 Aug 2007 | USD | 65.01 | 66.16 | 63.7 | 65.95 | 65.95 | +0.86 (+1.32%) | 202,500 |
31 Jul 2007 | USD | 66.1 | 67.036 | 65.01 | 65.09 | 65.09 | -0.26 (-0.40%) | 552,700 |
30 Jul 2007 | USD | 64.96 | 65.63 | 64.23 | 65.35 | 65.35 | +1.24 (+1.93%) | 197,200 |
27 Jul 2007 | USD | 66.2 | 67 | 64.11 | 64.11 | 64.11 | -2.2 (-3.32%) | 251,900 |
26 Jul 2007 | USD | 67.63 | 67.63 | 65.32 | 66.31 | 66.31 | -1.24 (-1.84%) | 317,450 |
25 Jul 2007 | USD | 68.8 | 69.27 | 67.09 | 67.55 | 67.55 | -0.74 (-1.08%) | 262,800 |
24 Jul 2007 | USD | 69.24 | 69.86 | 68.026 | 68.29 | 68.29 | -1.41 (-2.02%) | 128,900 |
23 Jul 2007 | USD | 71.2 | 71.2 | 69.7 | 69.7 | 69.7 | -1.23 (-1.73%) | 134,300 |
20 Jul 2007 | USD | 72 | 72.08 | 70.5 | 70.93 | 70.93 | -1.26 (-1.75%) | 157,100 |
19 Jul 2007 | USD | 72.12 | 72.59 | 72.1 | 72.19 | 72.19 | +0.27 (+0.38%) | 76,900 |