Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2008 | USD | 24.31 | 24.52 | 24.21 | 24.37 | 24.37 | +0.12 (+0.49%) | 1,140,860 |
1 Jul 2008 | USD | 24.17 | 24.52 | 23.99 | 24.25 | 24.25 | +0.06 (+0.25%) | 1,145,012 |
30 Jun 2008 | USD | 24.05 | 24.51 | 23.9875 | 24.19 | 24.19 | +0.07 (+0.29%) | 1,389,523 |
27 Jun 2008 | USD | 23.81 | 24.34 | 23.73 | 24.12 | 24.12 | +0.22 (+0.92%) | 1,703,191 |
26 Jun 2008 | USD | 24.02 | 24.3 | 23.86 | 23.9 | 23.9 | -0.26 (-1.08%) | 1,166,228 |
25 Jun 2008 | USD | 23.69 | 24.27 | 23.65 | 24.16 | 24.16 | +0.5 (+2.11%) | 1,121,406 |
24 Jun 2008 | USD | 23.61 | 23.9 | 23.6 | 23.66 | 23.66 | -0.07 (-0.29%) | 819,467 |
23 Jun 2008 | USD | 23.9 | 24.16 | 23.69 | 23.73 | 23.73 | -0.04 (-0.17%) | 1,066,190 |
20 Jun 2008 | USD | 24.06 | 24.11 | 23.68 | 23.77 | 23.77 | -0.26 (-1.08%) | 2,148,514 |
19 Jun 2008 | USD | 24.27 | 24.3 | 24.01 | 24.03 | 24.03 | -0.27 (-1.11%) | 1,475,400 |
18 Jun 2008 | USD | 24.37 | 24.84 | 24.28 | 24.3 | 24.3 | -0.24 (-0.98%) | 874,505 |
17 Jun 2008 | USD | 24.62 | 24.76 | 24.42 | 24.54 | 24.54 | -0.05 (-0.20%) | 741,996 |
16 Jun 2008 | USD | 24.49 | 24.6 | 24.34 | 24.59 | 24.59 | +0.01 (+0.04%) | 907,527 |
13 Jun 2008 | USD | 24.74 | 24.74 | 24.42 | 24.58 | 24.58 | +0.01 (+0.04%) | 1,223,424 |
12 Jun 2008 | USD | 25.07 | 25.31 | 24.38 | 24.57 | 24.57 | -0.42 (-1.68%) | 1,855,022 |
11 Jun 2008 | USD | 25.41 | 25.46 | 24.92 | 24.99 | 24.99 | -0.39 (-1.54%) | 880,361 |
10 Jun 2008 | USD | 25.29 | 25.65 | 25.12 | 25.38 | 25.38 | -0.03 (-0.12%) | 1,174,176 |
9 Jun 2008 | USD | 25.93 | 25.97 | 25.18 | 25.41 | 25.41 | -0.36 (-1.40%) | 1,116,327 |
6 Jun 2008 | USD | 25.5 | 25.96 | 25.17 | 25.77 | 25.77 | +0.1 (+0.39%) | 3,205,093 |
5 Jun 2008 | USD | 24.93 | 25.67 | 24.86 | 25.67 | 25.67 | +0.86 (+3.47%) | 2,518,907 |
4 Jun 2008 | USD | 24.08 | 24.82 | 24.08 | 24.81 | 24.81 | +0.61 (+2.52%) | 2,376,785 |
3 Jun 2008 | USD | 24.33 | 24.6199 | 24.16 | 24.2 | 24.2 | -0.07 (-0.29%) | 1,745,951 |
2 Jun 2008 | USD | 24.71 | 24.75 | 24.21 | 24.27 | 24.27 | -0.37 (-1.50%) | 1,369,032 |
30 May 2008 | USD | 24.95 | 25 | 24.39 | 24.64 | 24.64 | -0.22 (-0.88%) | 1,883,882 |
29 May 2008 | USD | 24.79 | 25.03 | 24.7 | 24.86 | 24.86 | -0.03 (-0.12%) | 1,075,475 |
28 May 2008 | USD | 24.82 | 24.99 | 24.59 | 24.89 | 24.89 | +0.11 (+0.44%) | 750,765 |
27 May 2008 | USD | 24.77 | 24.93 | 24.53 | 24.78 | 24.78 | +0.13 (+0.53%) | 772,164 |
26 May 2008 | USD | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.0 (0.0%) | 0 |
23 May 2008 | USD | 24.95 | 24.9896 | 24.62 | 24.65 | 24.65 | -0.2 (-0.80%) | 802,714 |
22 May 2008 | USD | 24.74 | 24.9 | 24.62 | 24.85 | 24.85 | +0.11 (+0.44%) | 607,727 |