Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2008 | USD | 67.92 | 68.7 | 67.4001 | 68.4099 | 68.4099 | +0.76 (+1.12%) | 53,450 |
8 Jan 2008 | USD | 68.74 | 69.03 | 67.5442 | 67.65 | 67.65 | -0.61 (-0.89%) | 49,000 |
7 Jan 2008 | USD | 68.39 | 68.6599 | 67.9 | 68.26 | 68.26 | +0.28 (+0.41%) | 53,200 |
4 Jan 2008 | USD | 69.09 | 69.36 | 67.86 | 67.9799 | 67.9799 | -1.68 (-2.41%) | 108,000 |
3 Jan 2008 | USD | 69.61 | 69.92 | 69.48 | 69.66 | 69.66 | +0.38 (+0.55%) | 55,408 |
2 Jan 2008 | USD | 70.33 | 70.33 | 69.28 | 69.28 | 69.28 | -0.12 (-0.17%) | 87,600 |
1 Jan 2008 | USD | 69.4 | 69.4 | 69.4 | 69.4 | 69.4 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 70.45 | 70.45 | 69.3201 | 69.4 | 69.4 | -0.99 (-1.41%) | 34,100 |
28 Dec 2007 | USD | 70.26 | 70.47 | 70.02 | 70.39 | 70.39 | +1.06 (+1.53%) | 71,360 |
27 Dec 2007 | USD | 70.24 | 70.24 | 69.33 | 69.33 | 69.33 | -0.67 (-0.96%) | 77,200 |
26 Dec 2007 | USD | 69.72 | 70.0399 | 69.5801 | 70 | 70 | +0.43 (+0.62%) | 38,300 |
25 Dec 2007 | USD | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 70.14 | 70.14 | 69.43 | 69.57 | 69.57 | +0.23 (+0.33%) | 28,500 |
21 Dec 2007 | USD | 69.75 | 70.43 | 68.7601 | 69.34 | 69.34 | +1.09 (+1.60%) | 71,400 |
20 Dec 2007 | USD | 68.34 | 68.4799 | 67.9112 | 68.25 | 68.25 | +0.16 (+0.23%) | 33,500 |
19 Dec 2007 | USD | 68.12 | 68.499 | 67.7 | 68.09 | 68.09 | -0.38 (-0.55%) | 52,600 |
18 Dec 2007 | USD | 68.61 | 68.8799 | 67.51 | 68.47 | 68.47 | +0.63 (+0.93%) | 58,100 |
17 Dec 2007 | USD | 69.22 | 69.22 | 67.76 | 67.8397 | 67.8397 | -2.3 (-3.28%) | 67,600 |
14 Dec 2007 | USD | 71.07 | 71.1599 | 70 | 70.14 | 70.14 | -2.15 (-2.97%) | 84,200 |
13 Dec 2007 | USD | 72.37 | 72.49 | 71.44 | 72.29 | 72.29 | -1.14 (-1.55%) | 74,700 |
12 Dec 2007 | USD | 74.19 | 74.28 | 72.85 | 73.43 | 73.43 | +1.36 (+1.89%) | 223,200 |
11 Dec 2007 | USD | 73.71 | 73.95 | 71.84 | 72.07 | 72.07 | -1.75 (-2.37%) | 145,600 |
10 Dec 2007 | USD | 73.54 | 73.94 | 73.434 | 73.82 | 73.82 | +0.45 (+0.61%) | 61,100 |
7 Dec 2007 | USD | 73.19 | 73.54 | 73.11 | 73.37 | 73.37 | -0.5 (-0.68%) | 145,700 |
6 Dec 2007 | USD | 73.84 | 73.89 | 72.64 | 73.87 | 73.87 | +1.07 (+1.47%) | 241,500 |
5 Dec 2007 | USD | 72.5 | 73 | 72.4299 | 72.8 | 72.8 | +1.05 (+1.46%) | 83,400 |
4 Dec 2007 | USD | 71.85 | 72.21 | 71.62 | 71.75 | 71.75 | -0.45 (-0.62%) | 95,900 |
3 Dec 2007 | USD | 72.48 | 72.59 | 72.17 | 72.2 | 72.2 | -0.41 (-0.56%) | 79,300 |
30 Nov 2007 | USD | 73.28 | 75.35 | 72.2201 | 72.61 | 72.61 | +0.48 (+0.67%) | 64,020 |
29 Nov 2007 | USD | 71.84 | 74.98 | 71.5 | 72.13 | 72.13 | -0.77 (-1.06%) | 71,972 |