Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2008 | USD | 85.3 | 86.67 | 85.08 | 85.69 | 85.69 | +0.61 (+0.72%) | 4,909,829 |
13 May 2008 | USD | 84.99 | 85.29 | 84.11 | 85.08 | 85.08 | +0.28 (+0.33%) | 4,292,336 |
12 May 2008 | USD | 84.4 | 85 | 83.28 | 84.8 | 84.8 | +0.74 (+0.88%) | 5,367,342 |
9 May 2008 | USD | 84.43 | 84.75 | 83.75 | 84.06 | 84.06 | -0.7 (-0.83%) | 3,328,144 |
8 May 2008 | USD | 84.71 | 85.2 | 84 | 84.76 | 84.76 | +0.21 (+0.25%) | 3,671,532 |
7 May 2008 | USD | 86.03 | 86.1 | 84.42 | 84.55 | 84.55 | -1.6 (-1.86%) | 5,060,257 |
6 May 2008 | USD | 85.59 | 86.21 | 85.13 | 86.15 | 86.15 | +0.23 (+0.27%) | 5,079,288 |
5 May 2008 | USD | 85.32 | 86.07 | 85 | 85.92 | 85.92 | +0.23 (+0.27%) | 3,886,400 |
2 May 2008 | USD | 86.32 | 86.5 | 84.98 | 85.69 | 85.69 | +0.28 (+0.33%) | 3,784,429 |
1 May 2008 | USD | 84.86 | 85.48 | 84.57 | 85.41 | 85.41 | +0.55 (+0.65%) | 5,083,228 |
30 Apr 2008 | USD | 85.83 | 86.18 | 84.63 | 84.86 | 84.86 | -0.67 (-0.78%) | 5,221,702 |
29 Apr 2008 | USD | 84.54 | 86.45 | 84.54 | 85.53 | 85.53 | +0.55 (+0.65%) | 4,485,349 |
28 Apr 2008 | USD | 85.01 | 85.64 | 84.28 | 84.98 | 84.98 | +0.14 (+0.17%) | 5,379,511 |
25 Apr 2008 | USD | 83.38 | 85.25 | 83.38 | 84.84 | 84.84 | +1.84 (+2.22%) | 8,354,941 |
24 Apr 2008 | USD | 82.49 | 83.37 | 81.65 | 83 | 83 | +0.91 (+1.11%) | 5,755,425 |
23 Apr 2008 | USD | 80.65 | 83.36 | 79.57 | 82.09 | 82.09 | +3.53 (+4.49%) | 15,488,990 |
22 Apr 2008 | USD | 79.32 | 79.99 | 77.75 | 78.56 | 78.56 | -0.53 (-0.67%) | 7,615,894 |
21 Apr 2008 | USD | 78.71 | 79.37 | 78.17 | 79.09 | 79.09 | +0.43 (+0.55%) | 4,744,106 |
18 Apr 2008 | USD | 77.5 | 79.1 | 77.5 | 78.66 | 78.66 | +1.75 (+2.28%) | 6,742,961 |
17 Apr 2008 | USD | 76.4 | 77.26 | 76.4 | 76.91 | 76.91 | +0.24 (+0.31%) | 3,466,913 |
16 Apr 2008 | USD | 76.31 | 76.92 | 75.64 | 76.67 | 76.67 | +0.97 (+1.28%) | 4,895,660 |
15 Apr 2008 | USD | 77.56 | 77.67 | 75.6 | 75.7 | 75.7 | -1.52 (-1.97%) | 6,338,220 |
14 Apr 2008 | USD | 76.68 | 77.64 | 76.67 | 77.22 | 77.22 | +0.36 (+0.47%) | 4,926,493 |
11 Apr 2008 | USD | 77.65 | 78.41 | 76.72 | 76.86 | 76.86 | -1.57 (-2.00%) | 5,428,239 |
10 Apr 2008 | USD | 78.45 | 79.05 | 77.79 | 78.43 | 78.43 | -0.17 (-0.22%) | 7,873,708 |
9 Apr 2008 | USD | 76.72 | 79.9 | 76.31 | 78.6 | 78.6 | +3.58 (+4.77%) | 19,513,939 |
8 Apr 2008 | USD | 74.51 | 75.39 | 74.04 | 75.02 | 75.02 | +0.04 (+0.05%) | 5,595,834 |
7 Apr 2008 | USD | 76.53 | 76.53 | 74.88 | 74.98 | 74.98 | -0.67 (-0.89%) | 5,388,647 |
4 Apr 2008 | USD | 76.04 | 76.63 | 75.33 | 75.65 | 75.65 | -0.49 (-0.64%) | 5,086,538 |
3 Apr 2008 | USD | 76.55 | 77.22 | 75.9 | 76.14 | 76.14 | -0.71 (-0.92%) | 5,597,060 |