Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2007 | USD | 40.32 | 40.32 | 39.62 | 40.18 | 281.26 | 0.0 (0.0%) | 36,614 |
1 Oct 2007 | USD | 39.83 | 40.25 | 38.01 | 40.18 | 281.26 | +0.14 (+0.35%) | 20,286 |
28 Sep 2007 | USD | 41.58 | 42 | 39.83 | 40.04 | 280.28 | -1.75 (-4.19%) | 18,314 |
27 Sep 2007 | USD | 42.21 | 44.8 | 40.25 | 41.79 | 292.53 | -0.14 (-0.33%) | 29,586 |
26 Sep 2007 | USD | 41.16 | 42.49 | 40.25 | 41.93 | 293.51 | +1.19 (+2.92%) | 10,757 |
25 Sep 2007 | USD | 42.56 | 42.56 | 40.6 | 40.74 | 285.18 | -2.17 (-5.06%) | 22,329 |
24 Sep 2007 | USD | 42.77 | 43.75 | 42.35 | 42.91 | 300.37 | +0.21 (+0.49%) | 15,600 |
21 Sep 2007 | USD | 43.82 | 44.03 | 42.56 | 42.7 | 298.9 | -0.7 (-1.61%) | 26,371 |
20 Sep 2007 | USD | 44.66 | 44.8 | 43.4 | 43.4 | 303.8 | -1.19 (-2.67%) | 7,686 |
19 Sep 2007 | USD | 44.03 | 45.08 | 44.03 | 44.59 | 312.13 | +0.98 (+2.25%) | 15,486 |
18 Sep 2007 | USD | 42.28 | 43.89 | 42.28 | 43.61 | 305.27 | +1.47 (+3.49%) | 16,657 |
17 Sep 2007 | USD | 43.05 | 43.19 | 42 | 42.14 | 294.98 | -0.98 (-2.27%) | 11,429 |
14 Sep 2007 | USD | 43.61 | 44.03 | 42.7 | 43.12 | 301.84 | -0.77 (-1.75%) | 10,014 |
13 Sep 2007 | USD | 43.96 | 46.62 | 43.82 | 43.89 | 307.23 | +0.21 (+0.48%) | 12,929 |
12 Sep 2007 | USD | 44.38 | 44.52 | 43.4 | 43.68 | 305.76 | -0.91 (-2.04%) | 12,229 |
11 Sep 2007 | USD | 45.85 | 46.2 | 44.45 | 44.59 | 312.13 | -0.21 (-0.47%) | 15,343 |
10 Sep 2007 | USD | 44.73 | 46.06 | 44.45 | 44.8 | 313.6 | +0.28 (+0.63%) | 11,786 |
7 Sep 2007 | USD | 45.22 | 46.27 | 44.45 | 44.52 | 311.64 | -1.05 (-2.30%) | 19,286 |
6 Sep 2007 | USD | 43.89 | 45.57 | 43.54 | 45.57 | 318.99 | +1.75 (+3.99%) | 11,886 |
5 Sep 2007 | USD | 45.36 | 45.85 | 43.61 | 43.82 | 306.74 | -1.82 (-3.99%) | 20,114 |
4 Sep 2007 | USD | 46.06 | 46.27 | 44.31 | 45.64 | 319.48 | -0.63 (-1.36%) | 11,857 |
3 Sep 2007 | USD | 46.27 | 46.27 | 46.27 | 46.27 | 323.89 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 48.65 | 48.72 | 46.27 | 46.27 | 323.89 | -2.1 (-4.34%) | 15,900 |
30 Aug 2007 | USD | 48.3 | 48.86 | 46.69 | 48.37 | 338.59 | -0.28 (-0.58%) | 10,100 |
29 Aug 2007 | USD | 46.27 | 48.93 | 46.06 | 48.65 | 340.55 | +2.24 (+4.83%) | 17,414 |
28 Aug 2007 | USD | 46.48 | 46.83 | 45.43 | 46.41 | 324.87 | -0.35 (-0.75%) | 16,157 |
27 Aug 2007 | USD | 46.97 | 47.74 | 46.48 | 46.76 | 327.32 | -0.28 (-0.60%) | 30,114 |
24 Aug 2007 | USD | 47.25 | 47.25 | 45.85 | 47.04 | 329.28 | -0.21 (-0.44%) | 19,114 |
23 Aug 2007 | USD | 47.32 | 48.93 | 47.04 | 47.25 | 330.75 | +0.49 (+1.05%) | 38,171 |
22 Aug 2007 | USD | 47.32 | 48.23 | 45.64 | 46.76 | 327.32 | -0.14 (-0.30%) | 23,471 |