Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2008 | USD | 39.99 | 40.34 | 39.57 | 40.17 | 40.17 | +0.55 (+1.39%) | 946,640 |
12 May 2008 | USD | 38.7 | 39.71 | 38.69 | 39.62 | 39.62 | +0.88 (+2.27%) | 932,602 |
9 May 2008 | USD | 38.51 | 39.09 | 38.32 | 38.74 | 38.74 | -0.24 (-0.62%) | 1,233,922 |
8 May 2008 | USD | 39.63 | 39.95 | 38.6 | 38.98 | 38.98 | -0.74 (-1.86%) | 2,542,292 |
7 May 2008 | USD | 41.02 | 42.64 | 38.53 | 39.72 | 39.72 | -0.3 (-0.75%) | 4,568,591 |
6 May 2008 | USD | 39.77 | 40.52 | 39.18 | 40.02 | 40.02 | +0.04 (+0.10%) | 1,940,660 |
5 May 2008 | USD | 40.65 | 40.74 | 39.51 | 39.98 | 39.98 | -0.81 (-1.99%) | 1,967,240 |
2 May 2008 | USD | 41.77 | 41.77 | 40.46 | 40.79 | 40.79 | -0.76 (-1.83%) | 1,596,545 |
1 May 2008 | USD | 39.66 | 41.98 | 39.54 | 41.55 | 41.55 | +2.01 (+5.08%) | 2,056,032 |
30 Apr 2008 | USD | 39.77 | 40.84 | 39.5 | 39.54 | 39.54 | -0.04 (-0.10%) | 1,581,114 |
29 Apr 2008 | USD | 39.31 | 40.12 | 39.21 | 39.58 | 39.58 | +0.08 (+0.20%) | 1,218,463 |
28 Apr 2008 | USD | 38.21 | 40.04 | 37.84 | 39.5 | 39.5 | +1.49 (+3.92%) | 1,163,877 |
25 Apr 2008 | USD | 38.56 | 38.8 | 37.6 | 38.01 | 38.01 | -0.45 (-1.17%) | 803,517 |
24 Apr 2008 | USD | 37.58 | 39.3 | 36.94 | 38.46 | 38.46 | +0.99 (+2.64%) | 1,877,713 |
23 Apr 2008 | USD | 36.95 | 37.54 | 36.27 | 37.47 | 37.47 | +0.69 (+1.88%) | 962,935 |
22 Apr 2008 | USD | 36.83 | 37.14 | 36.55 | 36.78 | 36.78 | -0.25 (-0.68%) | 1,254,040 |
21 Apr 2008 | USD | 36.49 | 37.16 | 36.17 | 37.03 | 37.03 | +0.15 (+0.41%) | 856,010 |
18 Apr 2008 | USD | 36.2 | 37.11 | 35.87 | 36.88 | 36.88 | +1.32 (+3.71%) | 1,231,498 |
17 Apr 2008 | USD | 35.6 | 35.75 | 35.09 | 35.56 | 35.56 | -0.05 (-0.14%) | 734,277 |
16 Apr 2008 | USD | 34.98 | 35.91 | 34.51 | 35.61 | 35.61 | +1.16 (+3.37%) | 1,478,238 |
15 Apr 2008 | USD | 34.33 | 34.69 | 34.15 | 34.45 | 34.45 | +0.15 (+0.44%) | 895,361 |
14 Apr 2008 | USD | 34.71 | 35.07 | 34.1 | 34.3 | 34.3 | -0.65 (-1.86%) | 1,103,866 |
11 Apr 2008 | USD | 35.76 | 35.77 | 34.73 | 34.95 | 34.95 | -0.11 (-0.31%) | 1,424,996 |
10 Apr 2008 | USD | 34.77 | 35.41 | 34.66 | 35.06 | 35.06 | +0.35 (+1.01%) | 2,028,638 |
9 Apr 2008 | USD | 35 | 35.23 | 34.47 | 34.71 | 34.71 | -0.38 (-1.08%) | 1,512,925 |
8 Apr 2008 | USD | 35.82 | 35.94 | 34.65 | 35.09 | 35.09 | -1.05 (-2.91%) | 1,784,772 |
7 Apr 2008 | USD | 35.99 | 36.35 | 35.9 | 36.14 | 36.14 | +0.37 (+1.03%) | 1,293,368 |
4 Apr 2008 | USD | 36.26 | 36.57 | 35.69 | 35.77 | 35.77 | -0.57 (-1.57%) | 1,532,873 |
3 Apr 2008 | USD | 36.55 | 36.86 | 35.735 | 36.34 | 36.34 | -0.37 (-1.01%) | 3,324,940 |
2 Apr 2008 | USD | 37.15 | 37.45 | 36.57 | 36.71 | 36.71 | -0.41 (-1.10%) | 1,596,152 |