Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2007 | USD | 43.59 | 43.72 | 43.41 | 43.45 | 21.725 | +0.16 (+0.37%) | 663,000 |
18 Jul 2007 | USD | 43.43 | 43.73 | 42.93 | 43.29 | 21.645 | -0.26 (-0.60%) | 2,282,800 |
17 Jul 2007 | USD | 43.74 | 43.77 | 43.45 | 43.55 | 21.775 | -0.07 (-0.16%) | 1,313,000 |
16 Jul 2007 | USD | 43.89 | 44.05 | 43.5 | 43.62 | 21.81 | -0.36 (-0.82%) | 1,361,600 |
13 Jul 2007 | USD | 43.81 | 44.03 | 43.6 | 43.98 | 21.99 | -0.04 (-0.09%) | 453,000 |
12 Jul 2007 | USD | 44 | 44.25 | 43.5 | 44.02 | 22.01 | +0.89 (+2.06%) | 1,435,300 |
11 Jul 2007 | USD | 43.04 | 43.19 | 42.68 | 43.13 | 21.565 | +0.21 (+0.49%) | 1,888,200 |
10 Jul 2007 | USD | 43.68 | 43.68 | 42.92 | 42.92 | 21.46 | -1.1 (-2.50%) | 1,817,200 |
9 Jul 2007 | USD | 44.25 | 44.25 | 43.81 | 44.02 | 22.01 | -0.37 (-0.83%) | 1,732,800 |
6 Jul 2007 | USD | 43.89 | 44.47 | 43.89 | 44.39 | 22.195 | +0.4 (+0.91%) | 524,475 |
5 Jul 2007 | USD | 43.76 | 43.99 | 43.66 | 43.99 | 21.995 | +0.161 (+0.37%) | 246,500 |
4 Jul 2007 | USD | 43.8289 | 43.8289 | 43.8289 | 43.8289 | 21.9144 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 43.87 | 43.88 | 43.71 | 43.8289 | 21.9144 | +0.079 (+0.18%) | 285,700 |
2 Jul 2007 | USD | 43.71 | 43.89 | 43.63 | 43.75 | 21.875 | +0.45 (+1.04%) | 261,600 |
29 Jun 2007 | USD | 43.87 | 44.03 | 43.28 | 43.3 | 21.65 | -0.66 (-1.50%) | 753,900 |
28 Jun 2007 | USD | 43.8 | 44.12 | 43.72 | 43.96 | 21.98 | +0.07 (+0.16%) | 1,239,900 |
27 Jun 2007 | USD | 42.82 | 43.93 | 42.78 | 43.89 | 21.945 | +1.11 (+2.59%) | 2,226,700 |
26 Jun 2007 | USD | 43.2 | 43.46 | 42.78 | 42.78 | 21.39 | -0.32 (-0.74%) | 1,412,700 |
25 Jun 2007 | USD | 43.44 | 43.69 | 43.08 | 43.1 | 21.55 | -0.37 (-0.85%) | 1,963,116 |
22 Jun 2007 | USD | 43.68 | 43.85 | 43.36 | 43.47 | 21.735 | -0.39 (-0.89%) | 1,630,800 |
21 Jun 2007 | USD | 43.72 | 43.97 | 43.21 | 43.86 | 21.93 | +0.09 (+0.21%) | 1,099,500 |
20 Jun 2007 | USD | 44.43 | 44.45 | 43.77 | 43.77 | 21.885 | -0.57 (-1.29%) | 476,800 |
19 Jun 2007 | USD | 44.03 | 44.35 | 43.9 | 44.34 | 22.17 | +0.02 (+0.05%) | 769,400 |
18 Jun 2007 | USD | 44.42 | 44.46 | 44.22 | 44.32 | 22.16 | +0.3 (+0.68%) | 890,600 |
15 Jun 2007 | USD | 44.26 | 44.46 | 43.93 | 44.02 | 22.01 | +0.02 (+0.05%) | 980,000 |
14 Jun 2007 | USD | 43.95 | 44.17 | 43.81 | 44 | 22 | +0.16 (+0.36%) | 854,600 |
13 Jun 2007 | USD | 43.62 | 43.89 | 43.43 | 43.84 | 21.92 | +0.66 (+1.53%) | 571,000 |
12 Jun 2007 | USD | 43.6 | 43.6 | 43.15 | 43.18 | 21.59 | -0.62 (-1.42%) | 1,334,200 |
11 Jun 2007 | USD | 43.73 | 43.95 | 43.58 | 43.8 | 21.9 | -0.17 (-0.39%) | 283,300 |
8 Jun 2007 | USD | 43.5 | 44.02 | 43.44 | 43.97 | 21.985 | +0.57 (+1.31%) | 971,800 |