Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2007 | USD | 30.95 | 32.22 | 30.83 | 31.9 | 31.9 | +1.27 (+4.15%) | 2,283,800 |
25 Sep 2007 | USD | 30.94 | 31.17 | 30.36 | 30.63 | 30.63 | -0.69 (-2.20%) | 1,545,500 |
24 Sep 2007 | USD | 31.95 | 32.265 | 31.24 | 31.32 | 31.32 | -0.78 (-2.43%) | 1,014,500 |
21 Sep 2007 | USD | 31.85 | 32.12 | 31.5 | 32.1 | 32.1 | +0.6 (+1.90%) | 1,173,900 |
20 Sep 2007 | USD | 31.96 | 32 | 31.4 | 31.5 | 31.5 | -0.45 (-1.41%) | 761,200 |
19 Sep 2007 | USD | 31.13 | 32.38 | 31.12 | 31.95 | 31.95 | +1.11 (+3.60%) | 1,374,100 |
18 Sep 2007 | USD | 29.64 | 30.92 | 29.23 | 30.84 | 30.84 | +1.2 (+4.05%) | 1,485,200 |
17 Sep 2007 | USD | 29.98 | 30.04 | 29.53 | 29.64 | 29.64 | -0.56 (-1.85%) | 1,314,800 |
14 Sep 2007 | USD | 29.84 | 30.37 | 29.66 | 30.2 | 30.2 | +0.15 (+0.50%) | 667,700 |
13 Sep 2007 | USD | 30.11 | 30.3 | 29.87 | 30.05 | 30.05 | +0.14 (+0.47%) | 824,800 |
12 Sep 2007 | USD | 30.19 | 30.43 | 29.69 | 29.91 | 29.91 | -0.42 (-1.38%) | 1,652,000 |
11 Sep 2007 | USD | 30.17 | 30.38 | 29.7 | 30.33 | 30.33 | +0.26 (+0.86%) | 1,007,400 |
10 Sep 2007 | USD | 30.38 | 30.43 | 29.9 | 30.07 | 30.07 | -0.12 (-0.40%) | 571,000 |
7 Sep 2007 | USD | 31.2 | 31.26 | 30.09 | 30.19 | 30.19 | -1.45 (-4.58%) | 1,024,700 |
6 Sep 2007 | USD | 31.69 | 31.88 | 31.32 | 31.64 | 31.64 | -0.05 (-0.16%) | 530,500 |
5 Sep 2007 | USD | 31.45 | 31.9 | 31.29 | 31.69 | 31.69 | -0.07 (-0.22%) | 691,900 |
4 Sep 2007 | USD | 31.77 | 32 | 31.18 | 31.76 | 31.76 | -0.14 (-0.44%) | 666,200 |
3 Sep 2007 | USD | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 31.49 | 32.04 | 31.1 | 31.9 | 31.9 | +0.47 (+1.50%) | 1,296,900 |
30 Aug 2007 | USD | 31.07 | 31.55 | 30.79 | 31.43 | 31.43 | +0.19 (+0.61%) | 697,000 |
29 Aug 2007 | USD | 30.5 | 31.29 | 29.77 | 31.24 | 31.24 | +0.9 (+2.97%) | 1,023,300 |
28 Aug 2007 | USD | 30.93 | 31.27 | 30.25 | 30.34 | 30.34 | -0.7 (-2.26%) | 882,500 |
27 Aug 2007 | USD | 32.05 | 32.05 | 31 | 31.04 | 31.04 | -1.01 (-3.15%) | 831,500 |
24 Aug 2007 | USD | 31.01 | 32.05 | 30.8 | 32.05 | 32.05 | +1.32 (+4.30%) | 990,700 |
23 Aug 2007 | USD | 30.99 | 31.23 | 30.57 | 30.73 | 30.73 | +0.01 (+0.03%) | 654,200 |
22 Aug 2007 | USD | 30.5 | 30.82 | 30 | 30.72 | 30.72 | +0.52 (+1.72%) | 1,271,200 |
21 Aug 2007 | USD | 29.21 | 30.37 | 29.01 | 30.2 | 30.2 | +1.2 (+4.14%) | 1,804,000 |
20 Aug 2007 | USD | 28.71 | 29.18 | 28.5 | 29 | 29 | +0.35 (+1.22%) | 885,800 |
17 Aug 2007 | USD | 28.75 | 29.09 | 27.52 | 28.65 | 28.65 | +0.33 (+1.17%) | 4,176,800 |
16 Aug 2007 | USD | 28.93 | 29.2 | 28.01 | 28.32 | 28.32 | -0.92 (-3.15%) | 3,913,400 |