Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2007 | USD | 29.95 | 30.4 | 29.51 | 29.51 | 29.51 | -1.01 (-3.31%) | 2,218,402 |
6 Nov 2007 | USD | 31.24 | 31.24 | 30.1 | 30.52 | 30.52 | -0.54 (-1.74%) | 3,196,800 |
5 Nov 2007 | USD | 30.97 | 31.42 | 30.66 | 31.06 | 31.06 | -0.72 (-2.27%) | 2,130,368 |
2 Nov 2007 | USD | 32.45 | 32.49 | 31.23 | 31.78 | 31.78 | -0.57 (-1.76%) | 1,794,800 |
1 Nov 2007 | USD | 32.55 | 32.83 | 32.01 | 32.35 | 32.35 | -0.48 (-1.46%) | 1,305,400 |
31 Oct 2007 | USD | 32.5 | 33.35 | 32.06 | 32.83 | 32.83 | +0.21 (+0.64%) | 1,709,100 |
30 Oct 2007 | USD | 31.44 | 32.76 | 31.12 | 32.62 | 32.62 | +1.04 (+3.29%) | 1,756,300 |
29 Oct 2007 | USD | 31.74 | 32.03 | 31.31 | 31.58 | 31.58 | 0.0 (0.0%) | 1,010,470 |
26 Oct 2007 | USD | 31.62 | 31.74 | 30.84 | 31.58 | 31.58 | +0.22 (+0.70%) | 1,315,900 |
25 Oct 2007 | USD | 30.99 | 31.79 | 30.53 | 31.36 | 31.36 | -0.89 (-2.76%) | 2,290,000 |
24 Oct 2007 | USD | 31.9 | 32.3 | 31.22 | 32.25 | 32.25 | +0.19 (+0.59%) | 1,492,000 |
23 Oct 2007 | USD | 31.66 | 32.2 | 31.495 | 32.06 | 32.06 | +0.61 (+1.94%) | 935,700 |
22 Oct 2007 | USD | 30 | 31.48 | 29.85 | 31.45 | 31.45 | +1.16 (+3.83%) | 1,278,500 |
19 Oct 2007 | USD | 31.87 | 31.96 | 30.19 | 30.29 | 30.29 | -1.79 (-5.58%) | 1,542,800 |
18 Oct 2007 | USD | 32.2 | 32.3 | 31.96 | 32.08 | 32.08 | -0.41 (-1.26%) | 609,400 |
17 Oct 2007 | USD | 32.68 | 32.88 | 32.09 | 32.49 | 32.49 | +0.01 (+0.03%) | 498,900 |
16 Oct 2007 | USD | 32.23 | 32.8 | 32 | 32.48 | 32.48 | +0.27 (+0.84%) | 875,400 |
15 Oct 2007 | USD | 32.62 | 32.71 | 32.15 | 32.21 | 32.21 | -0.42 (-1.29%) | 525,900 |
12 Oct 2007 | USD | 32.63 | 32.81 | 32.37 | 32.63 | 32.63 | +0.08 (+0.25%) | 667,400 |
11 Oct 2007 | USD | 33.6 | 33.6 | 32.31 | 32.55 | 32.55 | -0.66 (-1.99%) | 871,800 |
10 Oct 2007 | USD | 33.2 | 33.57 | 33.04 | 33.21 | 33.21 | -0.25 (-0.75%) | 948,000 |
9 Oct 2007 | USD | 33.45 | 33.8 | 33.24 | 33.46 | 33.46 | +0.06 (+0.18%) | 781,800 |
8 Oct 2007 | USD | 33.18 | 33.6 | 33.01 | 33.4 | 33.4 | +0.22 (+0.66%) | 703,300 |
5 Oct 2007 | USD | 33 | 33.42 | 32.94 | 33.18 | 33.18 | +0.56 (+1.72%) | 912,200 |
4 Oct 2007 | USD | 32.33 | 32.65 | 31.84 | 32.62 | 32.62 | +0.02 (+0.06%) | 1,732,800 |
3 Oct 2007 | USD | 32.37 | 32.94 | 32.13 | 32.6 | 32.6 | +0.5 (+1.56%) | 1,429,700 |
2 Oct 2007 | USD | 32.63 | 32.64 | 32 | 32.1 | 32.1 | -0.68 (-2.07%) | 1,259,800 |
1 Oct 2007 | USD | 32.96 | 33 | 32.46 | 32.78 | 32.78 | +0.02 (+0.06%) | 820,700 |
28 Sep 2007 | USD | 32.25 | 32.77 | 32.15 | 32.76 | 32.76 | +1.02 (+3.21%) | 1,175,800 |
27 Sep 2007 | USD | 32.19 | 32.19 | 31.64 | 31.74 | 31.74 | -0.16 (-0.50%) | 579,000 |