Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2008 | USD | 37.84 | 39.46 | 37.71 | 39.46 | 39.46 | +1.87 (+4.97%) | 2,592,283 |
4 Aug 2008 | USD | 37.5 | 37.73 | 36.53 | 37.59 | 37.59 | +0.06 (+0.16%) | 1,199,373 |
1 Aug 2008 | USD | 37.91 | 38.5 | 37.22 | 37.53 | 37.53 | -0.45 (-1.18%) | 1,007,259 |
31 Jul 2008 | USD | 37.48 | 38.51 | 37 | 37.98 | 37.98 | +0.23 (+0.61%) | 912,227 |
30 Jul 2008 | USD | 37.6 | 38.55 | 36.74 | 37.75 | 37.75 | +0.08 (+0.21%) | 862,436 |
29 Jul 2008 | USD | 35.9 | 37.94 | 35.89 | 37.67 | 37.67 | +1.8 (+5.02%) | 769,664 |
28 Jul 2008 | USD | 37.08 | 37.3 | 35.53 | 35.87 | 35.87 | -1.21 (-3.26%) | 622,383 |
25 Jul 2008 | USD | 36.22 | 37.99 | 35.97 | 37.08 | 37.08 | +0.9 (+2.49%) | 1,199,999 |
24 Jul 2008 | USD | 38.23 | 38.27 | 35.86 | 36.18 | 36.18 | -2.17 (-5.66%) | 1,442,550 |
23 Jul 2008 | USD | 36.25 | 39.07 | 36.25 | 38.35 | 38.35 | +1.97 (+5.42%) | 2,561,067 |
22 Jul 2008 | USD | 34 | 36.75 | 33.64 | 36.38 | 36.38 | +2.05 (+5.97%) | 1,485,245 |
21 Jul 2008 | USD | 35.58 | 35.93 | 33.72 | 34.33 | 34.33 | -0.93 (-2.64%) | 1,814,227 |
18 Jul 2008 | USD | 35.26 | 36.5 | 34.54 | 35.26 | 35.26 | -0.36 (-1.01%) | 913,378 |
17 Jul 2008 | USD | 33.5 | 35.7 | 33.45 | 35.62 | 35.62 | +2.16 (+6.46%) | 1,865,665 |
16 Jul 2008 | USD | 31.52 | 33.71 | 31.38 | 33.46 | 33.46 | +2.19 (+7.00%) | 1,642,094 |
15 Jul 2008 | USD | 31.85 | 32.03 | 30.7 | 31.27 | 31.27 | -0.65 (-2.04%) | 1,798,971 |
14 Jul 2008 | USD | 33.4 | 33.4 | 31.51 | 31.92 | 31.92 | -1.14 (-3.45%) | 2,143,798 |
11 Jul 2008 | USD | 33.5 | 33.89 | 32.58 | 33.06 | 33.06 | -0.9 (-2.65%) | 1,687,979 |
10 Jul 2008 | USD | 33.63 | 34.12 | 33.22 | 33.96 | 33.96 | +0.09 (+0.27%) | 1,186,643 |
9 Jul 2008 | USD | 34.87 | 34.92 | 33.7 | 33.87 | 33.87 | -0.89 (-2.56%) | 1,410,996 |
8 Jul 2008 | USD | 34.388 | 35.14 | 33.7 | 34.76 | 34.76 | +0.45 (+1.31%) | 2,346,949 |
7 Jul 2008 | USD | 35.8 | 36.08 | 33.72 | 34.31 | 34.31 | -1.2 (-3.38%) | 1,924,270 |
4 Jul 2008 | USD | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 35.43 | 36.11 | 34.6 | 35.51 | 35.51 | +0.4 (+1.14%) | 747,717 |
2 Jul 2008 | USD | 35.33 | 36.09 | 34.98 | 35.11 | 35.11 | +0.02 (+0.06%) | 2,153,484 |
1 Jul 2008 | USD | 35.35 | 35.67 | 34.58 | 35.09 | 35.09 | -0.94 (-2.61%) | 2,333,894 |
30 Jun 2008 | USD | 34.95 | 37.14 | 34.59 | 36.03 | 36.03 | +0.86 (+2.45%) | 2,029,463 |
27 Jun 2008 | USD | 35.01 | 35.34 | 34.65 | 35.17 | 35.17 | +0.13 (+0.37%) | 2,245,748 |
26 Jun 2008 | USD | 34.79 | 35.38 | 34.01 | 35.04 | 35.04 | +0.07 (+0.20%) | 2,558,243 |
25 Jun 2008 | USD | 33.69 | 35.25 | 33.35 | 34.97 | 34.97 | +1.38 (+4.11%) | 2,125,069 |