Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2008 | USD | 36.81 | 37.96 | 36.75 | 37.94 | 37.94 | +1.24 (+3.38%) | 1,792,958 |
1 Apr 2008 | USD | 35.79 | 37.03 | 35.38 | 36.7 | 36.7 | +0.25 (+0.69%) | 4,000,396 |
31 Mar 2008 | USD | 37.3 | 37.44 | 36 | 36.45 | 36.45 | -1.15 (-3.06%) | 3,992,539 |
28 Mar 2008 | USD | 37.8 | 37.84 | 36.96 | 37.6 | 37.6 | -0.75 (-1.96%) | 2,061,539 |
27 Mar 2008 | USD | 38.5 | 38.85 | 38.03 | 38.35 | 38.35 | -0.57 (-1.46%) | 2,750,111 |
26 Mar 2008 | USD | 39.24 | 39.63 | 38.62 | 38.92 | 38.92 | +0.25 (+0.65%) | 3,331,557 |
25 Mar 2008 | USD | 38.27 | 39.55 | 38 | 38.67 | 38.67 | +0.92 (+2.44%) | 3,982,546 |
24 Mar 2008 | USD | 36.16 | 37.75 | 36.16 | 37.75 | 37.75 | +1.7 (+4.72%) | 3,800,202 |
21 Mar 2008 | USD | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.0 (0.0%) | 0 |
20 Mar 2008 | USD | 37.29 | 37.29 | 35.83 | 36.05 | 36.05 | -1.95 (-5.13%) | 7,879,172 |
19 Mar 2008 | USD | 38.7 | 38.9 | 36.8 | 38 | 38 | -0.9 (-2.31%) | 10,605,069 |
18 Mar 2008 | USD | 38.53 | 39.75 | 38.51 | 38.9 | 38.9 | +0.03 (+0.08%) | 4,338,376 |
17 Mar 2008 | USD | 40.52 | 40.52 | 38.29 | 38.87 | 38.87 | -2.33 (-5.66%) | 6,634,494 |
14 Mar 2008 | USD | 42.66 | 42.66 | 40.65 | 41.2 | 41.2 | -1.3 (-3.06%) | 3,141,271 |
13 Mar 2008 | USD | 42.39 | 42.91 | 42.05 | 42.5 | 42.5 | +0.51 (+1.21%) | 2,894,426 |
12 Mar 2008 | USD | 41.73 | 42.5 | 41.25 | 41.99 | 41.99 | -0.15 (-0.36%) | 2,203,845 |
11 Mar 2008 | USD | 41.2 | 42.41 | 40.86 | 42.14 | 42.14 | +1.66 (+4.10%) | 3,380,123 |
10 Mar 2008 | USD | 39.24 | 40.85 | 38.56 | 40.48 | 40.48 | +0.72 (+1.81%) | 5,076,129 |
7 Mar 2008 | USD | 40.53 | 40.53 | 39.35 | 39.76 | 39.76 | -1.68 (-4.05%) | 4,820,149 |
6 Mar 2008 | USD | 42.37 | 42.68 | 40.61 | 41.44 | 41.44 | -0.25 (-0.60%) | 3,968,331 |
5 Mar 2008 | USD | 41.79 | 42.67 | 41.35 | 41.69 | 41.69 | +0.24 (+0.58%) | 2,805,064 |
4 Mar 2008 | USD | 42.5 | 42.74 | 40.5 | 41.45 | 41.45 | -1.11 (-2.61%) | 7,128,965 |
3 Mar 2008 | USD | 42.7 | 43.01 | 42.3 | 42.56 | 42.56 | +1 (+2.41%) | 3,208,193 |
29 Feb 2008 | USD | 42.26 | 42.31 | 41.44 | 41.56 | 41.56 | -0.73 (-1.73%) | 3,461,618 |
28 Feb 2008 | USD | 42.39 | 42.41 | 41.8 | 42.29 | 42.29 | -0.17 (-0.40%) | 2,320,721 |
27 Feb 2008 | USD | 41.2 | 43.5 | 41.01 | 42.46 | 42.46 | -0.52 (-1.21%) | 6,902,242 |
26 Feb 2008 | USD | 41.7 | 43.07 | 41.05 | 42.98 | 42.98 | +0.78 (+1.85%) | 4,945,750 |
25 Feb 2008 | USD | 41.27 | 42.2 | 41.16 | 42.2 | 42.2 | +1.25 (+3.05%) | 3,209,710 |
22 Feb 2008 | USD | 40.59 | 40.95 | 40.08 | 40.95 | 40.95 | +0.42 (+1.04%) | 2,126,353 |
21 Feb 2008 | USD | 40.54 | 40.63 | 39.88 | 40.53 | 40.53 | +0.33 (+0.82%) | 3,131,453 |