Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2008 | USD | 25.67 | 26.28 | 25.21 | 25.81 | 25.81 | +0.29 (+1.14%) | 204,700 |
4 Jan 2008 | USD | 25.39 | 25.94 | 25.08 | 25.52 | 25.52 | -0.17 (-0.66%) | 255,000 |
3 Jan 2008 | USD | 26.34 | 27.08 | 25.69 | 25.69 | 25.69 | -0.62 (-2.36%) | 265,835 |
2 Jan 2008 | USD | 26.91 | 26.91 | 25.91 | 26.31 | 26.31 | -0.54 (-2.01%) | 153,900 |
1 Jan 2008 | USD | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 26.74 | 26.89 | 26.26 | 26.85 | 26.85 | +0.02 (+0.07%) | 136,000 |
28 Dec 2007 | USD | 27.36 | 27.82 | 26.69 | 26.83 | 26.83 | -0.53 (-1.94%) | 88,700 |
27 Dec 2007 | USD | 28.47 | 28.63 | 27.14 | 27.36 | 27.36 | -1.16 (-4.07%) | 158,211 |
26 Dec 2007 | USD | 28.35 | 29.21 | 27.89 | 28.52 | 28.52 | -0.23 (-0.80%) | 160,100 |
25 Dec 2007 | USD | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 28 | 28.89 | 27.83 | 28.75 | 28.75 | +0.65 (+2.31%) | 72,100 |
21 Dec 2007 | USD | 27.85 | 28.3 | 27.65 | 28.1 | 28.1 | +0.55 (+2.00%) | 558,300 |
20 Dec 2007 | USD | 27.1 | 27.55 | 26.39 | 27.55 | 27.55 | +0.75 (+2.80%) | 163,600 |
19 Dec 2007 | USD | 26.4 | 26.88 | 26.17 | 26.8 | 26.8 | +0.4 (+1.52%) | 156,700 |
18 Dec 2007 | USD | 25.75 | 26.4 | 25.32 | 26.4 | 26.4 | +0.98 (+3.86%) | 231,000 |
17 Dec 2007 | USD | 25.75 | 26.015 | 25.4 | 25.42 | 25.42 | -0.44 (-1.70%) | 205,500 |
14 Dec 2007 | USD | 26.54 | 27.16 | 25.82 | 25.86 | 25.86 | -0.99 (-3.69%) | 134,000 |
13 Dec 2007 | USD | 26.82 | 26.92 | 26.47 | 26.85 | 26.85 | -0.1 (-0.37%) | 198,000 |
12 Dec 2007 | USD | 27.38 | 27.83 | 26.6 | 26.95 | 26.95 | +0.21 (+0.79%) | 425,082 |
11 Dec 2007 | USD | 27.1 | 27.77 | 26.73 | 26.74 | 26.74 | -0.32 (-1.18%) | 511,000 |
10 Dec 2007 | USD | 26.76 | 27.1 | 26.25 | 27.06 | 27.06 | +0.42 (+1.58%) | 156,000 |
7 Dec 2007 | USD | 26.66 | 26.9 | 26.38 | 26.64 | 26.64 | +0.1 (+0.38%) | 84,300 |
6 Dec 2007 | USD | 25.31 | 26.54 | 25.31 | 26.54 | 26.54 | +0.87 (+3.39%) | 197,000 |
5 Dec 2007 | USD | 25.7 | 25.88 | 25.2 | 25.67 | 25.67 | +0.39 (+1.54%) | 125,600 |
4 Dec 2007 | USD | 25.11 | 25.83 | 25.11 | 25.28 | 25.28 | +0.02 (+0.08%) | 187,501 |
3 Dec 2007 | USD | 26 | 26.05 | 25.14 | 25.26 | 25.26 | -0.6 (-2.32%) | 171,964 |
30 Nov 2007 | USD | 26.02 | 27 | 25.55 | 25.86 | 25.86 | +0.11 (+0.43%) | 322,900 |
29 Nov 2007 | USD | 25.25 | 26.2 | 24.91 | 25.75 | 25.75 | +0.49 (+1.94%) | 288,800 |
28 Nov 2007 | USD | 24.34 | 25.35 | 23.98 | 25.26 | 25.26 | +0.96 (+3.95%) | 240,800 |
27 Nov 2007 | USD | 24.48 | 24.64 | 23.18 | 24.3 | 24.3 | -0.16 (-0.65%) | 311,700 |