Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2008 | USD | 28.36 | 29.26 | 28.22 | 28.44 | 7.11 | +0.08 (+0.28%) | 9,085,580 |
24 Jun 2008 | USD | 27.94 | 28.99 | 27.45 | 28.36 | 7.09 | +0.53 (+1.90%) | 8,028,232 |
23 Jun 2008 | USD | 28.76 | 29 | 27.7 | 27.83 | 6.9575 | -0.85 (-2.96%) | 11,565,432 |
20 Jun 2008 | USD | 28.85 | 29.38 | 28.22 | 28.68 | 7.17 | -0.36 (-1.24%) | 15,487,356 |
19 Jun 2008 | USD | 32.23 | 32.23 | 28.57 | 29.04 | 7.26 | -3.23 (-10.01%) | 27,346,320 |
18 Jun 2008 | USD | 32.85 | 33.35 | 32.09 | 32.27 | 8.0675 | -0.69 (-2.09%) | 6,180,520 |
17 Jun 2008 | USD | 32.73 | 33.23 | 32.72 | 32.96 | 8.24 | +0.28 (+0.86%) | 3,930,892 |
16 Jun 2008 | USD | 31.95 | 32.84 | 31.84 | 32.68 | 8.17 | +0.69 (+2.16%) | 4,478,152 |
13 Jun 2008 | USD | 32.28 | 32.48 | 31.95 | 31.99 | 7.9975 | -0.12 (-0.37%) | 4,617,248 |
12 Jun 2008 | USD | 32.3 | 33.05 | 31.94 | 32.11 | 8.0275 | +0.17 (+0.53%) | 3,317,404 |
11 Jun 2008 | USD | 33.58 | 33.58 | 31.92 | 31.94 | 7.985 | -1.53 (-4.57%) | 4,656,372 |
10 Jun 2008 | USD | 32.9 | 33.91 | 32.51 | 33.47 | 8.3675 | +0.52 (+1.58%) | 8,171,116 |
9 Jun 2008 | USD | 31.63 | 33.58 | 31.47 | 32.95 | 8.2375 | +1.31 (+4.14%) | 8,011,016 |
6 Jun 2008 | USD | 32.39 | 32.68 | 31.58 | 31.64 | 7.91 | -1.06 (-3.24%) | 4,836,636 |
5 Jun 2008 | USD | 32.37 | 33.13 | 32.3 | 32.7 | 8.175 | +0.4 (+1.24%) | 4,040,364 |
4 Jun 2008 | USD | 31.25 | 32.45 | 31.1 | 32.3 | 8.075 | +0.84 (+2.67%) | 6,022,080 |
3 Jun 2008 | USD | 32.26 | 32.34 | 31.345 | 31.46 | 7.865 | -0.77 (-2.39%) | 5,760,164 |
2 Jun 2008 | USD | 33.1 | 33.55 | 32 | 32.23 | 8.0575 | -0.77 (-2.33%) | 5,745,636 |
30 May 2008 | USD | 33.24 | 33.24 | 32.52 | 33 | 8.25 | -0.24 (-0.72%) | 11,651,396 |
29 May 2008 | USD | 33.02 | 33.36 | 32.55 | 33.24 | 8.31 | -0.08 (-0.24%) | 5,094,328 |
28 May 2008 | USD | 32.85 | 33.54 | 32.54 | 33.32 | 8.33 | +0.47 (+1.43%) | 4,759,844 |
27 May 2008 | USD | 33.14 | 33.54 | 32.625 | 32.85 | 8.2125 | -0.26 (-0.79%) | 5,591,524 |
26 May 2008 | USD | 33.11 | 33.11 | 33.11 | 33.11 | 8.2775 | 0.0 (0.0%) | 0 |
23 May 2008 | USD | 33.48 | 33.92 | 33.09 | 33.11 | 8.2775 | -0.86 (-2.53%) | 5,135,596 |
22 May 2008 | USD | 34.34 | 34.91 | 33.54 | 33.97 | 8.4925 | -0.47 (-1.36%) | 7,458,620 |
21 May 2008 | USD | 35.3 | 36.02 | 34.31 | 34.44 | 8.61 | -0.87 (-2.46%) | 4,233,816 |
20 May 2008 | USD | 35.44 | 35.78 | 35 | 35.31 | 8.8275 | -0.19 (-0.54%) | 3,465,488 |
19 May 2008 | USD | 36.14 | 36.32 | 35.26 | 35.5 | 8.875 | -0.7 (-1.93%) | 5,732,836 |
16 May 2008 | USD | 37.54 | 37.7 | 35.89 | 36.2 | 9.05 | -1.3 (-3.47%) | 4,321,436 |
15 May 2008 | USD | 35.83 | 37.73 | 35.83 | 37.5 | 9.375 | +1.63 (+4.54%) | 4,567,996 |