Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2008 | USD | 56.13 | 56.46 | 56.13 | 56.46 | 28.23 | +0.43 (+0.77%) | 128,238 |
8 May 2008 | USD | 56.12 | 56.12 | 55.67 | 56.03 | 28.015 | +0.17 (+0.30%) | 236,942 |
7 May 2008 | USD | 55.78 | 55.88 | 55.5 | 55.86 | 27.93 | -0.18 (-0.32%) | 249,106 |
6 May 2008 | USD | 56.02 | 56.45 | 55.55 | 56.04 | 28.02 | +0.09 (+0.16%) | 300,218 |
5 May 2008 | USD | 55.69 | 55.96 | 55.5701 | 55.95 | 27.975 | +0.31 (+0.56%) | 311,858 |
2 May 2008 | USD | 55.42 | 55.7 | 55.25 | 55.64 | 27.82 | -0.06 (-0.11%) | 268,176 |
1 May 2008 | USD | 56.16 | 56.16 | 55.27 | 55.7 | 27.85 | -0.78 (-1.38%) | 407,166 |
30 Apr 2008 | USD | 56.25 | 56.67 | 56.05 | 56.48 | 28.24 | +0.37 (+0.66%) | 217,606 |
29 Apr 2008 | USD | 56.42 | 56.42 | 55.85 | 56.11 | 28.055 | -0.018 (-0.03%) | 150,720 |
28 Apr 2008 | USD | 55.95 | 56.73 | 54.25 | 56.128 | 28.064 | +0.468 (+0.84%) | 226,686 |
25 Apr 2008 | USD | 56.33 | 56.33 | 55.62 | 55.66 | 27.83 | -0.96 (-1.70%) | 385,990 |
24 Apr 2008 | USD | 57.11 | 57.32 | 56.62 | 56.62 | 28.31 | -0.775 (-1.35%) | 770,818 |
23 Apr 2008 | USD | 57.49 | 57.49 | 57.28 | 57.395 | 28.6975 | -0.075 (-0.13%) | 170,954 |
22 Apr 2008 | USD | 57.25 | 57.56 | 57.22 | 57.47 | 28.735 | +0.36 (+0.63%) | 276,630 |
21 Apr 2008 | USD | 57.22 | 57.43 | 57.0601 | 57.11 | 28.555 | +0.29 (+0.51%) | 193,456 |
18 Apr 2008 | USD | 57 | 57.12 | 56.55 | 56.82 | 28.41 | -0.43 (-0.75%) | 393,452 |
17 Apr 2008 | USD | 58.99 | 58.99 | 57.25 | 57.25 | 28.625 | -0.56 (-0.97%) | 469,724 |
16 Apr 2008 | USD | 57.96 | 58 | 57.75 | 57.8099 | 28.9049 | +0.31 (+0.54%) | 438,250 |
15 Apr 2008 | USD | 57.59 | 57.73 | 57.43 | 57.5 | 28.75 | -0.4 (-0.69%) | 205,042 |
14 Apr 2008 | USD | 57.91 | 58.05 | 57.8 | 57.9 | 28.95 | +0.01 (+0.02%) | 263,436 |
11 Apr 2008 | USD | 57.85 | 58.02 | 57.68 | 57.89 | 28.945 | +0.39 (+0.68%) | 245,178 |
10 Apr 2008 | USD | 57.83 | 57.951 | 57.3565 | 57.5 | 28.75 | 0.0 (0.0%) | 129,480 |
9 Apr 2008 | USD | 57.24 | 57.8 | 57.24 | 57.5 | 28.75 | +0.15 (+0.26%) | 169,618 |
8 Apr 2008 | USD | 57.35 | 57.47 | 57.1 | 57.35 | 28.675 | -0.04 (-0.07%) | 189,370 |
7 Apr 2008 | USD | 57.6 | 57.6 | 57.25 | 57.39 | 28.695 | -0.19 (-0.33%) | 239,908 |
4 Apr 2008 | USD | 57.39 | 57.67 | 57.39 | 57.58 | 28.79 | +0.273 (+0.48%) | 192,474 |
3 Apr 2008 | USD | 57.09 | 57.43 | 57.04 | 57.3075 | 28.6537 | +0.013 (+0.02%) | 192,146 |
2 Apr 2008 | USD | 57.36 | 57.36 | 57.01 | 57.295 | 28.6475 | +0.065 (+0.11%) | 185,200 |
1 Apr 2008 | USD | 57.12 | 57.4 | 56.95 | 57.2301 | 28.6151 | -0.73 (-1.26%) | 370,914 |
31 Mar 2008 | USD | 57.76 | 58.15 | 57.76 | 57.96 | 28.98 | -0.035 (-0.06%) | 517,552 |