Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2008 | USD | 44.54 | 44.56 | 42.5 | 44.38 | 88.76 | -2.38 (-5.09%) | 676,400 |
3 Jan 2008 | USD | 46.48 | 47.18 | 45.86 | 46.76 | 93.52 | -1.22 (-2.54%) | 664,950 |
2 Jan 2008 | USD | 49.22 | 49.48 | 47.16 | 47.98 | 95.96 | -1.66 (-3.34%) | 492,750 |
1 Jan 2008 | USD | 49.64 | 49.64 | 49.64 | 49.64 | 99.28 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 50.62 | 51 | 49.44 | 49.64 | 99.28 | -0.98 (-1.94%) | 197,900 |
28 Dec 2007 | USD | 51 | 51.3 | 49.8 | 50.62 | 101.24 | -0.46 (-0.90%) | 183,600 |
27 Dec 2007 | USD | 50.72 | 51.18 | 49.76 | 51.08 | 102.16 | -0.36 (-0.70%) | 147,700 |
26 Dec 2007 | USD | 50.34 | 51.72 | 50.2 | 51.44 | 102.88 | -0.18 (-0.35%) | 215,450 |
25 Dec 2007 | USD | 51.62 | 51.62 | 51.62 | 51.62 | 103.24 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 51.08 | 51.96 | 50.64 | 51.62 | 103.24 | +0.62 (+1.22%) | 102,700 |
21 Dec 2007 | USD | 49.76 | 51 | 49.74 | 51 | 102 | +1.44 (+2.91%) | 291,000 |
20 Dec 2007 | USD | 49.86 | 50.8 | 49 | 49.56 | 99.12 | -1.04 (-2.06%) | 486,850 |
19 Dec 2007 | USD | 49.06 | 51.14 | 48.8 | 50.6 | 101.2 | +0.74 (+1.48%) | 879,000 |
18 Dec 2007 | USD | 48.84 | 50.1 | 48.3 | 49.86 | 99.72 | +1.86 (+3.88%) | 679,150 |
17 Dec 2007 | USD | 47.96 | 48.34 | 46.5 | 48 | 96 | -0.04 (-0.08%) | 592,200 |
14 Dec 2007 | USD | 48.3 | 48.58 | 46.46 | 48.04 | 96.08 | -0.96 (-1.96%) | 950,250 |
13 Dec 2007 | USD | 49.4 | 49.6 | 48.04 | 49 | 98 | -1 (-2%) | 481,850 |
12 Dec 2007 | USD | 50.92 | 51.68 | 49.4 | 50 | 100 | -0.4 (-0.79%) | 447,150 |
11 Dec 2007 | USD | 52.14 | 52.2 | 49.2 | 50.4 | 100.8 | -1.9 (-3.63%) | 897,500 |
10 Dec 2007 | USD | 53.7 | 54.46 | 52.04 | 52.3 | 104.6 | -1.28 (-2.39%) | 572,800 |
7 Dec 2007 | USD | 50.96 | 55.4 | 50.96 | 53.58 | 107.16 | +2.14 (+4.16%) | 747,700 |
6 Dec 2007 | USD | 51.16 | 51.62 | 50.4 | 51.44 | 102.88 | +0.44 (+0.86%) | 335,650 |
5 Dec 2007 | USD | 51.78 | 52.04 | 50.74 | 51 | 102 | -0.28 (-0.55%) | 490,100 |
4 Dec 2007 | USD | 51.1 | 52.22 | 51.1 | 51.28 | 102.56 | -1.32 (-2.51%) | 259,800 |
3 Dec 2007 | USD | 51.3 | 52.74 | 51.22 | 52.6 | 105.2 | +1.72 (+3.38%) | 240,000 |
30 Nov 2007 | USD | 50.06 | 52.52 | 50.02 | 50.88 | 101.76 | +0.58 (+1.15%) | 450,800 |
29 Nov 2007 | USD | 49.18 | 51.8 | 49.18 | 50.3 | 100.6 | +0.06 (+0.12%) | 487,100 |
28 Nov 2007 | USD | 49.92 | 51.12 | 49.42 | 50.24 | 100.48 | +1.58 (+3.25%) | 541,150 |
27 Nov 2007 | USD | 48.66 | 49.2 | 46.74 | 48.66 | 97.32 | -0.38 (-0.77%) | 778,750 |
26 Nov 2007 | USD | 51.78 | 52.9 | 48.44 | 49.04 | 98.08 | -3 (-5.76%) | 600,750 |