Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2008 | USD | 39.87 | 39.87 | 37.45 | 38.37 | 2,244.645 | -1.41 (-3.54%) | 166,966 |
17 Jun 2008 | USD | 39.7 | 40.23 | 39.38 | 39.78 | 2,327.13 | +1.18 (+3.06%) | 129,809 |
16 Jun 2008 | USD | 37.15 | 39.2 | 37 | 38.6 | 2,258.1 | +1.11 (+2.96%) | 157,876 |
13 Jun 2008 | USD | 37.39 | 37.89 | 37 | 37.49 | 2,193.165 | +0.15 (+0.40%) | 74,078 |
12 Jun 2008 | USD | 37.98 | 38.15 | 37.11 | 37.34 | 2,184.39 | -0.02 (-0.05%) | 103,002 |
11 Jun 2008 | USD | 38.55 | 38.93 | 37.35 | 37.36 | 2,185.56 | -1.6 (-4.11%) | 141,097 |
10 Jun 2008 | USD | 40.34 | 40.34 | 38.44 | 38.96 | 2,279.16 | -1.51 (-3.73%) | 149,125 |
9 Jun 2008 | USD | 40.46 | 41.32 | 39.62 | 40.47 | 2,367.495 | -0.5 (-1.22%) | 87,572 |
6 Jun 2008 | USD | 42.11 | 42.22 | 40.84 | 40.97 | 2,396.745 | -1.71 (-4.01%) | 134,624 |
5 Jun 2008 | USD | 40.69 | 42.75 | 40.22 | 42.68 | 2,496.78 | +3.2 (+8.11%) | 193,103 |
4 Jun 2008 | USD | 40.18 | 41.14 | 39.41 | 39.48 | 2,309.58 | -2.13 (-5.12%) | 130,578 |
3 Jun 2008 | USD | 43.02 | 43.02 | 40.07 | 41.61 | 2,434.185 | -1.25 (-2.92%) | 255,524 |
2 Jun 2008 | USD | 43.75 | 44 | 42.75 | 42.86 | 2,507.31 | -1.82 (-4.07%) | 138,001 |
30 May 2008 | USD | 43 | 44.73 | 42.97 | 44.68 | 2,613.78 | +1.87 (+4.37%) | 201,940 |
29 May 2008 | USD | 41.62 | 43.13 | 41.12 | 42.81 | 2,504.385 | +1.19 (+2.86%) | 348,931 |
28 May 2008 | USD | 39.1 | 41.83 | 38.4101 | 41.62 | 2,434.77 | +2.91 (+7.52%) | 132,941 |
27 May 2008 | USD | 38.93 | 39.3 | 38.05 | 38.71 | 2,264.535 | -0.4 (-1.02%) | 107,723 |
26 May 2008 | USD | 39.11 | 39.11 | 39.11 | 39.11 | 2,287.935 | 0.0 (0.0%) | 0 |
23 May 2008 | USD | 39.43 | 39.43 | 38.25 | 39.11 | 2,287.935 | -0.06 (-0.15%) | 154,528 |
22 May 2008 | USD | 39.26 | 39.98 | 38.9 | 39.17 | 2,291.445 | -0.62 (-1.56%) | 127,044 |
21 May 2008 | USD | 41.62 | 42 | 39.25 | 39.79 | 2,327.715 | -2.19 (-5.22%) | 195,963 |
20 May 2008 | USD | 42.68 | 42.68 | 41 | 41.98 | 2,455.83 | -1 (-2.33%) | 154,709 |
19 May 2008 | USD | 44.76 | 44.76 | 42.8 | 42.98 | 2,514.33 | -1.19 (-2.69%) | 165,903 |
16 May 2008 | USD | 42.63 | 44.1725 | 42.63 | 44.17 | 2,583.945 | +1.68 (+3.95%) | 209,667 |
15 May 2008 | USD | 41.34 | 42.55 | 41.34 | 42.49 | 2,485.665 | +1.29 (+3.13%) | 101,038 |
14 May 2008 | USD | 42.41 | 43.05 | 41 | 41.2 | 2,410.2 | -1.18 (-2.78%) | 111,217 |
13 May 2008 | USD | 43.23 | 43.5 | 41.98 | 42.38 | 2,479.23 | -0.52 (-1.21%) | 134,470 |
12 May 2008 | USD | 41.38 | 43.37 | 40.78 | 42.9 | 2,509.65 | +1.53 (+3.70%) | 298,685 |
9 May 2008 | USD | 41.7 | 42.1 | 40.76 | 41.37 | 2,420.145 | -0.19 (-0.46%) | 77,117 |
8 May 2008 | USD | 40.75 | 42.58 | 40.3 | 41.56 | 2,431.26 | +0.74 (+1.81%) | 272,025 |