Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2008 | USD | 82.19 | 82.63 | 81.25 | 81.57 | 81.57 | -0.33 (-0.40%) | 16,300 |
7 Feb 2008 | USD | 82.8 | 83.77 | 80.65 | 81.9 | 81.9 | -0.89 (-1.08%) | 17,498 |
6 Feb 2008 | USD | 81 | 82.79 | 79.9001 | 82.79 | 82.79 | +1.43 (+1.76%) | 38,040 |
5 Feb 2008 | USD | 79.64 | 81.74 | 79.4199 | 81.36 | 81.36 | +4.06 (+5.25%) | 43,800 |
4 Feb 2008 | USD | 77 | 77.59 | 76.8701 | 77.3 | 77.3 | +0.32 (+0.42%) | 16,900 |
1 Feb 2008 | USD | 78.57 | 78.8201 | 76.98 | 76.98 | 76.98 | -2.49 (-3.13%) | 257,800 |
31 Jan 2008 | USD | 82.29 | 82.7 | 78.88 | 79.4699 | 79.4699 | -1.5 (-1.85%) | 35,700 |
30 Jan 2008 | USD | 81.25 | 81.38 | 77.9201 | 80.97 | 80.97 | +1.24 (+1.56%) | 22,900 |
29 Jan 2008 | USD | 79.81 | 80.43 | 79.59 | 79.7299 | 79.7299 | -0.27 (-0.34%) | 21,100 |
28 Jan 2008 | USD | 82 | 82.71 | 79.93 | 80.0001 | 80.0001 | +0.75 (+0.95%) | 72,375 |
25 Jan 2008 | USD | 78.11 | 81.53 | 77.93 | 79.25 | 79.25 | -0.65 (-0.81%) | 21,800 |
24 Jan 2008 | USD | 81.39 | 82 | 79.36 | 79.9 | 79.9 | -2.08 (-2.54%) | 40,750 |
23 Jan 2008 | USD | 86.64 | 88.27 | 80.78 | 81.98 | 81.98 | -0.72 (-0.87%) | 126,404 |
22 Jan 2008 | USD | 86.48 | 86.48 | 80.38 | 82.7 | 82.7 | +2.57 (+3.21%) | 175,162 |
21 Jan 2008 | USD | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 79.62 | 82.11 | 78.99 | 80.13 | 80.13 | -1.9 (-2.32%) | 60,938 |
17 Jan 2008 | USD | 78.27 | 83.3 | 77.95 | 82.03 | 82.03 | +2.62 (+3.30%) | 146,000 |
16 Jan 2008 | USD | 77.83 | 80.75 | 77.31 | 79.41 | 79.41 | +2.97 (+3.89%) | 79,600 |
15 Jan 2008 | USD | 74.71 | 76.69 | 74.71 | 76.44 | 76.44 | +3.5 (+4.80%) | 78,612 |
14 Jan 2008 | USD | 73.35 | 73.83 | 72.94 | 72.94 | 72.94 | -1.67 (-2.24%) | 8,200 |
11 Jan 2008 | USD | 73.85 | 74.7 | 73.1 | 74.61 | 74.61 | +2.26 (+3.12%) | 38,410 |
10 Jan 2008 | USD | 74.3 | 74.3 | 71.98 | 72.35 | 72.35 | -0.89 (-1.22%) | 25,400 |
9 Jan 2008 | USD | 74.55 | 75.3 | 73.12 | 73.24 | 73.24 | -2.41 (-3.19%) | 61,900 |
8 Jan 2008 | USD | 73.62 | 75.65 | 73.42 | 75.65 | 75.65 | +0.84 (+1.12%) | 122,900 |
7 Jan 2008 | USD | 74.93 | 76.05 | 74.5 | 74.81 | 74.81 | -0.59 (-0.78%) | 165,100 |
4 Jan 2008 | USD | 74.1 | 76.05 | 73.92 | 75.4 | 75.4 | +2 (+2.72%) | 49,700 |
3 Jan 2008 | USD | 73.25 | 73.5 | 72.9501 | 73.4 | 73.4 | -0.48 (-0.65%) | 13,100 |
2 Jan 2008 | USD | 72.04 | 74.06 | 71.97 | 73.88 | 73.88 | +1.38 (+1.90%) | 5,800 |
1 Jan 2008 | USD | 72.5 | 72.5 | 72.5 | 72.5 | 72.5 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 71.59 | 72.71 | 71.59 | 72.5 | 72.5 | +0.78 (+1.09%) | 3,400 |