Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2007 | USD | 47.75 | 49.2 | 41 | 46.88 | 46.88 | -1.54 (-3.18%) | 284,800 |
14 Aug 2007 | USD | 47.8 | 49.44 | 47.25 | 48.42 | 48.42 | +0.22 (+0.46%) | 614,200 |
13 Aug 2007 | USD | 46.29 | 49.19 | 46.25 | 48.2 | 48.2 | +1.3 (+2.77%) | 1,424,100 |
10 Aug 2007 | USD | 45.53 | 48 | 43.95 | 46.9 | 46.9 | +0.55 (+1.19%) | 3,100,100 |
9 Aug 2007 | USD | 46.3 | 46.92 | 45.75 | 46.35 | 46.35 | -0.84 (-1.78%) | 1,015,600 |
8 Aug 2007 | USD | 46 | 48.3 | 45.72 | 47.19 | 47.19 | -0.31 (-0.65%) | 1,550,400 |
7 Aug 2007 | USD | 45.77 | 47.6 | 45.48 | 47.5 | 47.5 | +0.35 (+0.74%) | 1,490,300 |
6 Aug 2007 | USD | 46.8 | 48.15 | 46.8 | 47.15 | 47.15 | -0.84 (-1.75%) | 991,500 |
3 Aug 2007 | USD | 48.5 | 48.88 | 47.7 | 47.99 | 47.99 | -0.11 (-0.23%) | 1,363,700 |
2 Aug 2007 | USD | 49 | 49.05 | 47.7 | 48.1 | 48.1 | -0.9 (-1.84%) | 1,890,000 |
1 Aug 2007 | USD | 48.1 | 50 | 47.28 | 49 | 49 | +1 (+2.08%) | 1,907,300 |
31 Jul 2007 | USD | 50.25 | 50.36 | 47.73 | 48 | 48 | -2.25 (-4.48%) | 4,659,900 |
30 Jul 2007 | USD | 50.25 | 50.6 | 49.91 | 50.25 | 50.25 | 0.0 (0.0%) | 330,100 |
27 Jul 2007 | USD | 50.25 | 50.6 | 50.2 | 50.25 | 50.25 | 0.0 (0.0%) | 275,000 |
26 Jul 2007 | USD | 50.25 | 50.95 | 50 | 50.25 | 50.25 | -0.05 (-0.10%) | 474,100 |
25 Jul 2007 | USD | 50.3 | 50.6 | 50.25 | 50.3 | 50.3 | -0.18 (-0.36%) | 121,100 |
24 Jul 2007 | USD | 51.2 | 51.2 | 49.75 | 50.48 | 50.48 | -1.12 (-2.17%) | 565,700 |
23 Jul 2007 | USD | 52.7 | 53 | 51.5 | 51.6 | 51.6 | -0.9 (-1.71%) | 135,600 |
20 Jul 2007 | USD | 53.7 | 53.75 | 51.7 | 52.5 | 52.5 | -1 (-1.87%) | 187,500 |
19 Jul 2007 | USD | 53.75 | 54.25 | 52.6 | 53.5 | 53.5 | -0.05 (-0.09%) | 152,200 |
18 Jul 2007 | USD | 55.55 | 55.55 | 53.35 | 53.55 | 53.55 | -3 (-5.31%) | 755,100 |
17 Jul 2007 | USD | 55 | 58.55 | 53 | 56.55 | 56.55 | 0.0 (0.0%) | 1,465,600 |