Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2008 | USD | 76.1 | 77.19 | 75.73 | 76.85 | 76.85 | +0.97 (+1.28%) | 6,121,343 |
1 Apr 2008 | USD | 75.02 | 75.89 | 74.8 | 75.88 | 75.88 | +1.51 (+2.03%) | 5,955,974 |
31 Mar 2008 | USD | 74 | 74.58 | 73.4 | 74.37 | 74.37 | +0.9 (+1.22%) | 7,394,556 |
28 Mar 2008 | USD | 74.44 | 74.63 | 73.08 | 73.47 | 73.47 | -0.75 (-1.01%) | 4,615,076 |
27 Mar 2008 | USD | 75.86 | 76.36 | 74.14 | 74.22 | 74.22 | -2.08 (-2.73%) | 7,709,366 |
26 Mar 2008 | USD | 75.66 | 76.5 | 75.6 | 76.3 | 76.3 | +0.4 (+0.53%) | 4,308,908 |
25 Mar 2008 | USD | 76.88 | 76.88 | 75.14 | 75.9 | 75.9 | -0.39 (-0.51%) | 5,968,329 |
24 Mar 2008 | USD | 75.25 | 76.48 | 74.79 | 76.29 | 76.29 | +1.49 (+1.99%) | 4,825,711 |
21 Mar 2008 | USD | 74.8 | 74.8 | 74.8 | 74.8 | 74.8 | 0.0 (0.0%) | 0 |
20 Mar 2008 | USD | 73.55 | 75 | 72.72 | 74.8 | 74.8 | +1.35 (+1.84%) | 8,085,919 |
19 Mar 2008 | USD | 76.98 | 77 | 73.45 | 73.45 | 73.45 | -3.08 (-4.02%) | 9,195,592 |
18 Mar 2008 | USD | 77 | 77 | 75.26 | 76.53 | 76.53 | +1.04 (+1.38%) | 5,643,916 |
17 Mar 2008 | USD | 74.46 | 76.2 | 74.1356 | 75.49 | 75.49 | -0.74 (-0.97%) | 5,463,058 |
14 Mar 2008 | USD | 75.79 | 77.19 | 75.13 | 76.23 | 76.23 | +2.05 (+2.76%) | 13,225,370 |
13 Mar 2008 | USD | 71.81 | 74.42 | 71.585 | 74.18 | 74.18 | +1.73 (+2.39%) | 10,850,540 |
12 Mar 2008 | USD | 73.71 | 74.75 | 72.13 | 72.45 | 72.45 | -0.95 (-1.29%) | 8,966,569 |
11 Mar 2008 | USD | 74.78 | 75.75 | 72.39 | 73.4 | 73.4 | -0.98 (-1.32%) | 14,137,330 |
10 Mar 2008 | USD | 76.53 | 76.71 | 74.38 | 74.38 | 74.38 | -2.22 (-2.90%) | 9,930,441 |
7 Mar 2008 | USD | 78.99 | 79 | 76.37 | 76.6 | 76.6 | -2.91 (-3.66%) | 9,657,076 |
6 Mar 2008 | USD | 80.55 | 80.72 | 79.38 | 79.51 | 79.51 | -1.202 (-1.49%) | 4,503,435 |
5 Mar 2008 | USD | 79.82 | 81.32 | 79.67 | 80.7124 | 80.7124 | +1.092 (+1.37%) | 5,669,510 |
4 Mar 2008 | USD | 79.78 | 79.99 | 78.34 | 79.62 | 79.62 | -1.05 (-1.30%) | 8,208,908 |
3 Mar 2008 | USD | 79.32 | 80.89 | 79.25 | 80.67 | 80.67 | -2.12 (-2.56%) | 9,573,372 |
29 Feb 2008 | USD | 84.03 | 84.5 | 82.4 | 82.79 | 82.79 | -2.01 (-2.37%) | 7,064,978 |
28 Feb 2008 | USD | 83.51 | 85 | 82.73 | 84.8 | 84.8 | +0.85 (+1.01%) | 5,727,330 |
27 Feb 2008 | USD | 84.22 | 85.19 | 83.4 | 83.95 | 83.95 | -0.62 (-0.73%) | 4,675,029 |
26 Feb 2008 | USD | 85.12 | 85.12 | 83.9 | 84.57 | 84.57 | -0.09 (-0.11%) | 5,171,694 |
25 Feb 2008 | USD | 83.26 | 84.74 | 83.12 | 84.66 | 84.66 | +1.62 (+1.95%) | 5,450,510 |
22 Feb 2008 | USD | 82.51 | 83.21 | 81.75 | 83.04 | 83.04 | +1.03 (+1.26%) | 5,229,090 |
21 Feb 2008 | USD | 84.12 | 84.96 | 81.87 | 82.01 | 82.01 | -1.99 (-2.37%) | 6,688,137 |