Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2008 | USD | 63.1 | 63.39 | 60.88 | 61.66 | 11.2109 | -0.84 (-1.34%) | 2,656,214 |
3 Jan 2008 | USD | 61.96 | 62.9 | 61.77 | 62.5 | 11.3636 | +0.35 (+0.56%) | 1,007,347 |
2 Jan 2008 | USD | 63.58 | 63.8 | 61.59 | 62.15 | 11.3 | +0.65 (+1.06%) | 1,564,742 |
1 Jan 2008 | USD | 61.5 | 61.5 | 61.5 | 61.5 | 11.1818 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 61.6 | 62.25 | 61.04 | 61.5 | 11.1818 | 0.0 (0.0%) | 700,363 |
28 Dec 2007 | USD | 61.25 | 62.4 | 61.07 | 61.5 | 11.1818 | +1.83 (+3.07%) | 1,530,669 |
27 Dec 2007 | USD | 63.11 | 63.15 | 59.15 | 59.67 | 10.8491 | -3.67 (-5.79%) | 2,097,975 |
26 Dec 2007 | USD | 61.99 | 63.43 | 61.1 | 63.34 | 11.5164 | +2.06 (+3.36%) | 927,716 |
25 Dec 2007 | USD | 61.28 | 61.28 | 61.28 | 61.28 | 11.1418 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 61.75 | 61.9 | 60.86 | 61.28 | 11.1418 | +1.24 (+2.07%) | 644,800 |
21 Dec 2007 | USD | 59.5 | 60.12 | 58.84 | 60.04 | 10.9164 | +1.64 (+2.81%) | 1,698,607 |
20 Dec 2007 | USD | 58.11 | 59.11 | 57.76 | 58.4 | 10.6182 | +0.74 (+1.28%) | 1,126,693 |
19 Dec 2007 | USD | 58.7 | 58.7 | 57.05 | 57.66 | 10.4836 | -0.34 (-0.59%) | 1,071,162 |
18 Dec 2007 | USD | 58.45 | 58.71 | 56.5 | 58 | 10.5455 | +1.1 (+1.93%) | 2,570,060 |
17 Dec 2007 | USD | 60 | 60 | 56.26 | 56.9 | 10.3455 | -4.91 (-7.94%) | 3,238,561 |
14 Dec 2007 | USD | 62.97 | 62.97 | 61.4 | 61.81 | 11.2382 | -1.87 (-2.94%) | 1,187,151 |
13 Dec 2007 | USD | 63.5 | 63.97 | 61.5601 | 63.68 | 11.5782 | -1.03 (-1.59%) | 1,969,033 |
12 Dec 2007 | USD | 65.49 | 65.65 | 63.7 | 64.71 | 11.7655 | +1.62 (+2.57%) | 2,141,694 |
11 Dec 2007 | USD | 66 | 66.86 | 62.58 | 63.09 | 11.4709 | -1.28 (-1.99%) | 3,396,788 |
10 Dec 2007 | USD | 65.2 | 65.2 | 63.92 | 64.37 | 11.7036 | +0.59 (+0.93%) | 1,190,899 |
7 Dec 2007 | USD | 64.45 | 65.38 | 63.5 | 63.78 | 11.5964 | +0.73 (+1.16%) | 1,796,782 |
6 Dec 2007 | USD | 60.65 | 63.3 | 60.65 | 63.05 | 11.4636 | +2.66 (+4.40%) | 2,553,451 |
5 Dec 2007 | USD | 59.7 | 60.47 | 59.7 | 60.39 | 10.98 | +1.48 (+2.51%) | 3,029,815 |
4 Dec 2007 | USD | 58 | 59.37 | 57.69 | 58.91 | 10.7109 | +0.57 (+0.98%) | 1,397,467 |
3 Dec 2007 | USD | 61.08 | 61.08 | 57.65 | 58.34 | 10.6073 | -2.17 (-3.59%) | 2,114,951 |
30 Nov 2007 | USD | 60.98 | 62.16 | 59.72 | 60.51 | 11.0018 | +1.01 (+1.70%) | 2,283,164 |
29 Nov 2007 | USD | 60.3 | 61.17 | 58.61 | 59.5 | 10.8182 | -1.38 (-2.27%) | 2,299,927 |
28 Nov 2007 | USD | 59.64 | 61.02 | 58.53 | 60.88 | 11.0691 | +1.99 (+3.38%) | 3,370,191 |
27 Nov 2007 | USD | 56.33 | 58.94 | 55.91 | 58.89 | 10.7073 | +3.6 (+6.51%) | 3,185,096 |
26 Nov 2007 | USD | 58.71 | 59.68 | 55.17 | 55.29 | 10.0527 | -3.47 (-5.91%) | 2,375,008 |