Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2008 | USD | 37.14 | 37.68 | 36.11 | 36.99 | 2,163.915 | -0.46 (-1.23%) | 64,125 |
1 Jan 2008 | USD | 37.45 | 37.45 | 37.45 | 37.45 | 2,190.825 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 37.41 | 38.5599 | 37.36 | 37.45 | 2,190.825 | -0.35 (-0.93%) | 35,079 |
28 Dec 2007 | USD | 36.9 | 38.28 | 35.7 | 37.8 | 2,211.3 | +0.72 (+1.94%) | 54,261 |
27 Dec 2007 | USD | 37.04 | 37.92 | 36.9 | 37.08 | 2,169.18 | -0.11 (-0.30%) | 45,772 |
26 Dec 2007 | USD | 36.39 | 37.45 | 35.72 | 37.19 | 2,175.615 | +0.55 (+1.50%) | 44,710 |
25 Dec 2007 | USD | 36.64 | 36.64 | 36.64 | 36.64 | 2,143.44 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 35.71 | 37.24 | 35 | 36.64 | 2,143.44 | +1.42 (+4.03%) | 33,115 |
21 Dec 2007 | USD | 33.71 | 35.5 | 33.57 | 35.22 | 2,060.37 | +1.24 (+3.65%) | 110,420 |
20 Dec 2007 | USD | 35 | 35.08 | 33.2201 | 33.98 | 1,987.83 | -0.91 (-2.61%) | 64,091 |
19 Dec 2007 | USD | 35.36 | 36 | 33.95 | 34.89 | 2,041.065 | -0.03 (-0.09%) | 53,187 |
18 Dec 2007 | USD | 35.51 | 36.1 | 33.66 | 34.92 | 2,042.82 | -0.48 (-1.36%) | 70,336 |
17 Dec 2007 | USD | 37 | 37 | 33.75 | 35.4 | 2,070.9 | -2.17 (-5.78%) | 131,322 |
14 Dec 2007 | USD | 38.29 | 38.85 | 37.25 | 37.57 | 2,197.845 | -0.85 (-2.21%) | 49,315 |
13 Dec 2007 | USD | 38.7 | 38.87 | 37.42 | 38.42 | 2,247.57 | -0.46 (-1.18%) | 88,848 |
12 Dec 2007 | USD | 42.56 | 42.56 | 38.16 | 38.88 | 2,274.48 | +0.39 (+1.01%) | 110,504 |
11 Dec 2007 | USD | 39.96 | 42.74 | 37.95 | 38.49 | 2,251.665 | -0.92 (-2.33%) | 167,144 |
10 Dec 2007 | USD | 40.3 | 40.65 | 39 | 39.41 | 2,305.485 | -1.09 (-2.69%) | 78,618 |
7 Dec 2007 | USD | 38.51 | 41.31 | 38.5 | 40.5 | 2,369.25 | +1.65 (+4.25%) | 241,875 |
6 Dec 2007 | USD | 37.1 | 39.12 | 36.78 | 38.85 | 2,272.725 | +1.56 (+4.18%) | 96,485 |
5 Dec 2007 | USD | 37.44 | 38.07 | 36.09 | 37.29 | 2,181.465 | +0.89 (+2.45%) | 60,683 |
4 Dec 2007 | USD | 35.99 | 36.99 | 34.48 | 36.4 | 2,129.4 | -0.46 (-1.25%) | 54,734 |
3 Dec 2007 | USD | 37.63 | 37.63 | 36.35 | 36.86 | 2,156.31 | -0.14 (-0.38%) | 47,530 |
30 Nov 2007 | USD | 34.02 | 38 | 34.02 | 37 | 2,164.5 | +2.75 (+8.03%) | 125,587 |
29 Nov 2007 | USD | 34.05 | 35.32 | 33.92 | 34.25 | 2,003.625 | -0.34 (-0.98%) | 126,227 |
28 Nov 2007 | USD | 32.39 | 36.12 | 32.39 | 34.59 | 2,023.515 | +3.53 (+11.37%) | 99,821 |
27 Nov 2007 | USD | 30.95 | 31.75 | 30.3 | 31.06 | 1,817.01 | -0.08 (-0.26%) | 57,523 |
26 Nov 2007 | USD | 33.96 | 33.96 | 30.42 | 31.14 | 1,821.69 | -2.16 (-6.49%) | 83,358 |
23 Nov 2007 | USD | 32.95 | 33.66 | 32.91 | 33.3 | 1,948.05 | -0.54 (-1.60%) | 77,978 |
22 Nov 2007 | USD | 33.84 | 33.84 | 33.84 | 33.84 | 1,979.64 | 0.0 (0.0%) | 0 |