Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2008 | USD | 56.17 | 56.29 | 56.09 | 56.15 | 28.075 | -0.11 (-0.20%) | 41,700 |
12 Feb 2008 | USD | 56.08 | 56.27 | 56.08 | 56.26 | 28.13 | -0.24 (-0.42%) | 74,300 |
11 Feb 2008 | USD | 56.32 | 56.5 | 56.26 | 56.5 | 28.25 | +0.33 (+0.59%) | 3,600 |
8 Feb 2008 | USD | 56.08 | 56.17 | 56.08 | 56.17 | 28.085 | +0.16 (+0.29%) | 5,300 |
7 Feb 2008 | USD | 56.22 | 56.25 | 55.99 | 56.01 | 28.005 | -0.19 (-0.34%) | 16,600 |
6 Feb 2008 | USD | 56.31 | 56.31 | 56.13 | 56.2 | 28.1 | -0.06 (-0.11%) | 12,200 |
5 Feb 2008 | USD | 56.38 | 56.38 | 56.26 | 56.26 | 28.13 | +0.1 (+0.18%) | 1,300 |
4 Feb 2008 | USD | 55.97 | 56.16 | 55.97 | 56.16 | 28.08 | -0.03 (-0.05%) | 7,200 |
1 Feb 2008 | USD | 56.24 | 56.27 | 56.09 | 56.19 | 28.095 | -0.11 (-0.20%) | 4,000 |
31 Jan 2008 | USD | 56.39 | 56.39 | 56.19 | 56.3 | 28.15 | +0.36 (+0.64%) | 20,400 |
30 Jan 2008 | USD | 56.01 | 56.49 | 55.51 | 55.94 | 27.97 | -0.14 (-0.25%) | 9,800 |
29 Jan 2008 | USD | 56.05 | 56.11 | 55.98 | 56.08 | 28.04 | -0.17 (-0.30%) | 5,600 |
28 Jan 2008 | USD | 56.16 | 56.25 | 56.12 | 56.25 | 28.125 | +0.26 (+0.46%) | 9,100 |
25 Jan 2008 | USD | 55.85 | 56.1 | 55.85 | 55.99 | 27.995 | -0.05 (-0.09%) | 39,500 |
24 Jan 2008 | USD | 56.03 | 56.14 | 56.03 | 56.04 | 28.02 | -0.3 (-0.53%) | 5,100 |
23 Jan 2008 | USD | 56.66 | 56.99 | 55.74 | 56.34 | 28.17 | -0.12 (-0.21%) | 59,600 |
22 Jan 2008 | USD | 56.42 | 56.46 | 56.26 | 56.46 | 28.23 | +0.59 (+1.06%) | 8,000 |
21 Jan 2008 | USD | 55.87 | 55.87 | 55.87 | 55.87 | 27.935 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 55.95 | 56.03 | 55.82 | 55.87 | 27.935 | -0.13 (-0.23%) | 4,400 |
17 Jan 2008 | USD | 55.73 | 56 | 55.72 | 56 | 28 | +0.2 (+0.36%) | 3,500 |
16 Jan 2008 | USD | 55.81 | 55.82 | 55.67 | 55.8 | 27.9 | -0.04 (-0.07%) | 74,700 |
15 Jan 2008 | USD | 55.77 | 55.84 | 55.58 | 55.84 | 27.92 | +0.19 (+0.34%) | 294,500 |
14 Jan 2008 | USD | 55.64 | 55.67 | 55.61 | 55.65 | 27.825 | +0.02 (+0.04%) | 1,200 |
11 Jan 2008 | USD | 55.5 | 55.65 | 55.47 | 55.63 | 27.815 | +0.23 (+0.42%) | 7,500 |
10 Jan 2008 | USD | 55.54 | 55.54 | 55.39 | 55.4 | 27.7 | -0.03 (-0.05%) | 3,500 |
9 Jan 2008 | USD | 55.4 | 55.48 | 55.4 | 55.43 | 27.715 | +0.02 (+0.04%) | 2,600 |
8 Jan 2008 | USD | 55.34 | 55.42 | 55.34 | 55.41 | 27.705 | +0.02 (+0.04%) | 3,200 |
7 Jan 2008 | USD | 55.28 | 55.39 | 55.28 | 55.39 | 27.695 | +0.01 (+0.02%) | 4,700 |
4 Jan 2008 | USD | 55.4 | 55.42 | 55.35 | 55.38 | 27.69 | +0.24 (+0.44%) | 3,900 |
3 Jan 2008 | USD | 55.17 | 55.17 | 55.13 | 55.14 | 27.57 | -0.06 (-0.11%) | 3,600 |