Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2008 | USD | 34 | 34.18 | 33.38 | 34 | 34 | -0.11 (-0.32%) | 354,100 |
5 May 2008 | USD | 34.19 | 34.6 | 33.75 | 34.11 | 34.11 | +0.39 (+1.16%) | 429,700 |
2 May 2008 | USD | 33.59 | 33.98 | 33.59 | 33.72 | 33.72 | +0.29 (+0.87%) | 124,400 |
1 May 2008 | USD | 33.06 | 33.64 | 33.06 | 33.43 | 33.43 | +0.37 (+1.12%) | 344,100 |
30 Apr 2008 | USD | 33.13 | 33.4 | 33.01 | 33.06 | 33.06 | -0.19 (-0.57%) | 245,800 |
29 Apr 2008 | USD | 32.89 | 33.42 | 32.86 | 33.25 | 33.25 | +0.39 (+1.19%) | 213,600 |
28 Apr 2008 | USD | 33.7 | 33.7 | 32.73 | 32.86 | 32.86 | -0.88 (-2.61%) | 151,100 |
25 Apr 2008 | USD | 33.66 | 33.79 | 33.03 | 33.74 | 33.74 | +0.33 (+0.99%) | 235,400 |
24 Apr 2008 | USD | 33.56 | 33.75 | 33.41 | 33.41 | 33.41 | -0.21 (-0.62%) | 210,000 |
23 Apr 2008 | USD | 33.62 | 33.99 | 33.22 | 33.62 | 33.62 | +0.29 (+0.87%) | 229,500 |
22 Apr 2008 | USD | 33.44 | 33.49 | 32.99 | 33.33 | 33.33 | +0.13 (+0.39%) | 393,700 |
21 Apr 2008 | USD | 33.08 | 33.38 | 32.53 | 33.2 | 33.2 | +0.16 (+0.48%) | 259,700 |
18 Apr 2008 | USD | 32.67 | 33.09 | 32.26 | 33.04 | 33.04 | +0.93 (+2.90%) | 374,500 |
17 Apr 2008 | USD | 32.59 | 32.74 | 32.11 | 32.11 | 32.11 | -0.39 (-1.20%) | 297,100 |
16 Apr 2008 | USD | 32.98 | 32.98 | 32.11 | 32.5 | 32.5 | +1.03 (+3.27%) | 494,400 |
15 Apr 2008 | USD | 31.59 | 31.95 | 31.45 | 31.47 | 31.47 | +0.51 (+1.65%) | 249,000 |
14 Apr 2008 | USD | 30.51 | 31.41 | 30.51 | 30.96 | 30.96 | +0.72 (+2.38%) | 297,800 |
11 Apr 2008 | USD | 30.2 | 30.61 | 30.05 | 30.24 | 30.24 | -0.15 (-0.49%) | 95,900 |
10 Apr 2008 | USD | 30.26 | 30.46 | 30.16 | 30.39 | 30.39 | +0.3 (+1.00%) | 226,800 |
9 Apr 2008 | USD | 30.45 | 30.55 | 30.04 | 30.09 | 30.09 | +0.01 (+0.03%) | 211,400 |
8 Apr 2008 | USD | 30.02 | 30.47 | 29.74 | 30.08 | 30.08 | +0.17 (+0.57%) | 406,200 |
7 Apr 2008 | USD | 30.32 | 30.53 | 29.55 | 29.91 | 29.91 | -0.39 (-1.29%) | 225,900 |
4 Apr 2008 | USD | 30.82 | 30.88 | 30.13 | 30.3 | 30.3 | -0.66 (-2.13%) | 217,100 |
3 Apr 2008 | USD | 31 | 31.09 | 30.01 | 30.96 | 30.96 | -0.21 (-0.67%) | 167,200 |
2 Apr 2008 | USD | 30.75 | 31.88 | 30.4 | 31.17 | 31.17 | +0.42 (+1.37%) | 338,600 |
1 Apr 2008 | USD | 31.2 | 31.4 | 30 | 30.75 | 30.75 | -0.68 (-2.16%) | 326,400 |
31 Mar 2008 | USD | 32.23 | 32.23 | 31.08 | 31.43 | 31.43 | -1.2 (-3.68%) | 629,600 |
28 Mar 2008 | USD | 32.84 | 32.84 | 32.38 | 32.63 | 32.63 | -0.02 (-0.06%) | 294,400 |
27 Mar 2008 | USD | 32.49 | 32.98 | 31.85 | 32.65 | 32.65 | -0.95 (-2.83%) | 449,700 |
26 Mar 2008 | USD | 34.07 | 34.07 | 33.23 | 33.6 | 33.6 | -0.47 (-1.38%) | 435,300 |