Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2007 | USD | 54.34 | 54.34 | 52.69 | 53.04 | 140.5033 | -1.28 (-2.36%) | 262,100 |
16 Oct 2007 | USD | 54.9 | 55.15 | 54.23 | 54.32 | 143.894 | -0.89 (-1.61%) | 107,400 |
15 Oct 2007 | USD | 55.6 | 55.67 | 55.04 | 55.21 | 146.2517 | -0.54 (-0.97%) | 127,000 |
12 Oct 2007 | USD | 55.3 | 55.75 | 55.3 | 55.75 | 147.6821 | +0.35 (+0.63%) | 110,000 |
11 Oct 2007 | USD | 55.65 | 55.69 | 55.08 | 55.4 | 146.755 | +0.09 (+0.16%) | 97,100 |
10 Oct 2007 | USD | 55.25 | 55.51 | 55.14 | 55.31 | 146.5166 | -0.02 (-0.04%) | 101,300 |
9 Oct 2007 | USD | 55.8 | 56.05 | 55.1 | 55.33 | 146.5695 | -0.54 (-0.97%) | 194,700 |
8 Oct 2007 | USD | 56 | 56.45 | 55.5 | 55.87 | 148 | -0.07 (-0.13%) | 113,900 |
5 Oct 2007 | USD | 57.7 | 57.72 | 55.48 | 55.94 | 148.1854 | -1.81 (-3.13%) | 339,500 |
4 Oct 2007 | USD | 56.05 | 57.95 | 55.75 | 57.75 | 152.9801 | +0.18 (+0.31%) | 389,700 |
3 Oct 2007 | USD | 57.44 | 58.14 | 57.32 | 57.57 | 152.5033 | +0.13 (+0.23%) | 94,200 |
2 Oct 2007 | USD | 57.3 | 57.83 | 57.16 | 57.44 | 152.1589 | +0.02 (+0.03%) | 78,800 |
1 Oct 2007 | USD | 57.34 | 58.18 | 56.91 | 57.42 | 152.106 | -0.14 (-0.24%) | 179,200 |
28 Sep 2007 | USD | 54.75 | 58.2 | 54.75 | 57.56 | 152.4768 | +2.81 (+5.13%) | 533,700 |
27 Sep 2007 | USD | 53.4 | 54.75 | 53.26 | 54.75 | 145.0331 | +1.59 (+2.99%) | 209,100 |
26 Sep 2007 | USD | 52.5 | 53.16 | 52.18 | 53.16 | 140.8212 | +0.61 (+1.16%) | 169,700 |
25 Sep 2007 | USD | 53 | 53.39 | 52.55 | 52.55 | 139.2053 | -0.53 (-1.00%) | 111,200 |
24 Sep 2007 | USD | 54.2 | 54.2 | 52.9 | 53.08 | 140.6093 | -1.12 (-2.07%) | 243,800 |
21 Sep 2007 | USD | 54.42 | 54.58 | 53.85 | 54.2 | 143.5762 | -0.15 (-0.28%) | 102,900 |
20 Sep 2007 | USD | 54.55 | 55.7 | 54.24 | 54.35 | 143.9735 | -0.29 (-0.53%) | 267,800 |
19 Sep 2007 | USD | 53.62 | 55 | 53.62 | 54.64 | 144.7417 | +1.02 (+1.90%) | 174,300 |
18 Sep 2007 | USD | 52.08 | 53.82 | 52.08 | 53.62 | 142.0397 | +1.54 (+2.96%) | 98,800 |
17 Sep 2007 | USD | 52.45 | 52.55 | 51.63 | 52.08 | 137.9603 | -0.44 (-0.84%) | 103,100 |
14 Sep 2007 | USD | 51.99 | 52.57 | 51.44 | 52.52 | 139.1258 | +0.33 (+0.63%) | 96,400 |
13 Sep 2007 | USD | 51.45 | 52.19 | 51.39 | 52.19 | 138.2517 | +0.99 (+1.93%) | 112,800 |
12 Sep 2007 | USD | 51.1 | 51.76 | 51.1 | 51.2 | 135.6291 | +0.1 (+0.20%) | 114,300 |
11 Sep 2007 | USD | 51.03 | 51.37 | 50.97 | 51.1 | 135.3642 | +0.05 (+0.10%) | 83,300 |
10 Sep 2007 | USD | 51.24 | 51.33 | 50.88 | 51.05 | 135.2318 | -0.19 (-0.37%) | 185,800 |
7 Sep 2007 | USD | 51.24 | 51.38 | 50.96 | 51.24 | 135.7351 | -0.12 (-0.23%) | 136,400 |
6 Sep 2007 | USD | 52.3 | 52.3 | 51.25 | 51.36 | 136.053 | -0.57 (-1.10%) | 78,200 |