Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2008 | USD | 47.87 | 48.85 | 46.02 | 48.55 | 8.0917 | +1.31 (+2.77%) | 729,891 |
31 Mar 2008 | USD | 44.57 | 47.93 | 44.1 | 47.24 | 7.8733 | +3.16 (+7.17%) | 697,734 |
28 Mar 2008 | USD | 44.99 | 46.13 | 43.9 | 44.08 | 7.3467 | -0.86 (-1.91%) | 454,020 |
27 Mar 2008 | USD | 44.21 | 46.66 | 43.43 | 44.94 | 7.49 | +0.97 (+2.21%) | 265,182 |
26 Mar 2008 | USD | 45.05 | 45.7 | 43.77 | 43.97 | 7.3283 | -1.26 (-2.79%) | 375,747 |
25 Mar 2008 | USD | 45.8 | 46.18 | 45.05 | 45.23 | 7.5383 | -0.47 (-1.03%) | 173,697 |
24 Mar 2008 | USD | 44.88 | 46.34 | 43.47 | 45.7 | 7.6167 | +1.2 (+2.70%) | 251,820 |
21 Mar 2008 | USD | 44.5 | 44.5 | 44.5 | 44.5 | 7.4167 | 0.0 (0.0%) | 0 |
20 Mar 2008 | USD | 41.69 | 44.51 | 40.86 | 44.5 | 7.4167 | +3.79 (+9.31%) | 464,007 |
19 Mar 2008 | USD | 42.85 | 43.05 | 40.68 | 40.71 | 6.785 | -1.74 (-4.10%) | 199,482 |
18 Mar 2008 | USD | 42.53 | 42.81 | 40.6 | 42.45 | 7.075 | +1.54 (+3.76%) | 327,009 |
17 Mar 2008 | USD | 41.1 | 45.35 | 40.22 | 40.91 | 6.8183 | -1.73 (-4.06%) | 384,411 |
14 Mar 2008 | USD | 45.66 | 46.3799 | 41.41 | 42.64 | 7.1067 | -4.79 (-10.10%) | 338,760 |
13 Mar 2008 | USD | 44.48 | 48.03 | 44.19 | 47.43 | 7.905 | +2.13 (+4.70%) | 196,962 |
12 Mar 2008 | USD | 45.3 | 46.83 | 44.41 | 45.3 | 7.55 | +0.01 (+0.02%) | 178,446 |
11 Mar 2008 | USD | 41.47 | 45.29 | 41.08 | 45.29 | 7.5483 | +3.78 (+9.11%) | 233,301 |
10 Mar 2008 | USD | 43.84 | 44 | 41.42 | 41.51 | 6.9183 | -2.09 (-4.79%) | 230,232 |
7 Mar 2008 | USD | 43.01 | 44.12 | 43 | 43.6 | 7.2667 | +0.1 (+0.23%) | 94,110 |
6 Mar 2008 | USD | 43.75 | 43.75 | 43.33 | 43.5 | 7.25 | -0.25 (-0.57%) | 387,918 |
5 Mar 2008 | USD | 43.93 | 44.1 | 43 | 43.75 | 7.2917 | +0.12 (+0.28%) | 461,484 |
4 Mar 2008 | USD | 43.52 | 44.74 | 43.48 | 43.63 | 7.2717 | -0.66 (-1.49%) | 398,502 |
3 Mar 2008 | USD | 46.03 | 46.03 | 43.5001 | 44.29 | 7.3817 | -1.24 (-2.72%) | 198,003 |
29 Feb 2008 | USD | 45.65 | 46.37 | 45.49 | 45.53 | 7.5883 | -0.71 (-1.54%) | 112,521 |
28 Feb 2008 | USD | 47.4 | 47.69 | 45.8 | 46.24 | 7.7067 | -1.45 (-3.04%) | 218,784 |
27 Feb 2008 | USD | 46.9 | 48.24 | 46.9 | 47.69 | 7.9483 | +0.23 (+0.48%) | 112,131 |
26 Feb 2008 | USD | 47.71 | 48.5 | 46.73 | 47.46 | 7.91 | -0.67 (-1.39%) | 217,833 |
25 Feb 2008 | USD | 46.92 | 48.14 | 46.37 | 48.13 | 8.0217 | +1.32 (+2.82%) | 139,176 |
22 Feb 2008 | USD | 46.92 | 47.13 | 45.55 | 46.81 | 7.8017 | +0.39 (+0.84%) | 116,823 |
21 Feb 2008 | USD | 47.9 | 48.39 | 46.32 | 46.42 | 7.7367 | -1.23 (-2.58%) | 111,351 |
20 Feb 2008 | USD | 46 | 47.9 | 46 | 47.65 | 7.9417 | +1.39 (+3.00%) | 103,689 |