Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2008 | USD | 52.25 | 55.45 | 52.25 | 54.53 | 54.53 | +0.39 (+0.72%) | 302,533 |
14 Mar 2008 | USD | 56.86 | 56.87 | 53.49 | 54.14 | 54.14 | -2.39 (-4.23%) | 213,091 |
13 Mar 2008 | USD | 55.64 | 56.61 | 54.55 | 56.53 | 56.53 | +0.53 (+0.95%) | 275,409 |
12 Mar 2008 | USD | 56.45 | 56.88 | 55.27 | 56 | 56 | -0.37 (-0.66%) | 235,716 |
11 Mar 2008 | USD | 55.73 | 56.43 | 53.16 | 56.37 | 56.37 | +2.59 (+4.82%) | 259,910 |
10 Mar 2008 | USD | 55.24 | 55.57 | 53.45 | 53.78 | 53.78 | -1.15 (-2.09%) | 279,789 |
7 Mar 2008 | USD | 54.05 | 55.44 | 52.4301 | 54.93 | 54.93 | +0.46 (+0.84%) | 307,900 |
6 Mar 2008 | USD | 54.83 | 56.2 | 54 | 54.47 | 54.47 | -0.59 (-1.07%) | 459,997 |
5 Mar 2008 | USD | 55.34 | 55.83 | 54.24 | 55.06 | 55.06 | +0.1 (+0.18%) | 454,213 |
4 Mar 2008 | USD | 53.57 | 55.5 | 53.41 | 54.96 | 54.96 | +0.71 (+1.31%) | 506,586 |
3 Mar 2008 | USD | 52.5 | 54.94 | 52.5 | 54.25 | 54.25 | +1.19 (+2.24%) | 656,433 |
29 Feb 2008 | USD | 49.5 | 54.45 | 48.51 | 53.06 | 53.06 | +2.79 (+5.55%) | 611,515 |
28 Feb 2008 | USD | 50.54 | 51.11 | 49.46 | 50.27 | 50.27 | -0.33 (-0.65%) | 524,264 |
27 Feb 2008 | USD | 49.05 | 51.91 | 48.26 | 50.6 | 50.6 | +0.96 (+1.93%) | 705,633 |
26 Feb 2008 | USD | 52.1 | 52.725 | 49.05 | 49.64 | 49.64 | -2.92 (-5.56%) | 972,703 |
25 Feb 2008 | USD | 53.53 | 53.88 | 52.12 | 52.56 | 52.56 | -0.97 (-1.81%) | 413,748 |
22 Feb 2008 | USD | 55.24 | 55.77 | 52.27 | 53.53 | 53.53 | -1.53 (-2.78%) | 494,538 |
21 Feb 2008 | USD | 55.52 | 57.08 | 54.57 | 55.06 | 55.06 | +0.29 (+0.53%) | 728,790 |
20 Feb 2008 | USD | 57.42 | 59.99 | 54.76 | 54.77 | 54.77 | -1.26 (-2.25%) | 1,162,819 |
19 Feb 2008 | USD | 64.79 | 65.18 | 55.91 | 56.03 | 56.03 | -7.53 (-11.85%) | 949,861 |
18 Feb 2008 | USD | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 63.97 | 64.95 | 63.118 | 63.56 | 63.56 | -0.93 (-1.44%) | 203,447 |
14 Feb 2008 | USD | 67.04 | 67.43 | 64.48 | 64.49 | 64.49 | -1.95 (-2.93%) | 148,893 |
13 Feb 2008 | USD | 66.94 | 67.59 | 65.65 | 66.44 | 66.44 | +0.02 (+0.03%) | 143,803 |
12 Feb 2008 | USD | 66.16 | 67.39 | 65.65 | 66.42 | 66.42 | +0.73 (+1.11%) | 108,925 |
11 Feb 2008 | USD | 65.32 | 66.55 | 64.19 | 65.69 | 65.69 | +0.26 (+0.40%) | 102,553 |
8 Feb 2008 | USD | 65.39 | 67.74 | 64.64 | 65.43 | 65.43 | -0.25 (-0.38%) | 145,352 |
7 Feb 2008 | USD | 63.65 | 66.86 | 63.27 | 65.68 | 65.68 | +1.79 (+2.80%) | 268,289 |
6 Feb 2008 | USD | 67.82 | 68.14 | 63.58 | 63.89 | 63.89 | -3.25 (-4.84%) | 239,497 |
5 Feb 2008 | USD | 69.44 | 69.5 | 66.95 | 67.14 | 67.14 | -2.68 (-3.84%) | 195,881 |