Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2008 | USD | 35.99 | 36.57 | 35.66 | 36.06 | 36.06 | -0.01 (-0.03%) | 435,700 |
13 May 2008 | USD | 36.4 | 36.47 | 35.55 | 36.07 | 36.07 | -0.46 (-1.26%) | 728,500 |
12 May 2008 | USD | 35.6 | 36.54 | 35.54 | 36.53 | 36.53 | +0.67 (+1.87%) | 441,400 |
9 May 2008 | USD | 35.54 | 37.18 | 35.54 | 35.86 | 35.86 | -0.31 (-0.86%) | 721,100 |
8 May 2008 | USD | 35.38 | 36.44 | 34.84 | 36.17 | 36.17 | +0.67 (+1.89%) | 1,395,700 |
7 May 2008 | USD | 35.69 | 38.7 | 35.1 | 35.5 | 35.5 | +0.04 (+0.11%) | 1,323,300 |
6 May 2008 | USD | 35.3 | 37.16 | 33.68 | 35.46 | 35.46 | -2.04 (-5.44%) | 2,781,000 |
5 May 2008 | USD | 37.1 | 37.85 | 36.66 | 37.5 | 37.5 | +0.07 (+0.19%) | 702,200 |
2 May 2008 | USD | 40.54 | 41.51 | 36.84 | 37.43 | 37.43 | -2.86 (-7.10%) | 1,438,600 |
1 May 2008 | USD | 38.85 | 40.52 | 38.56 | 40.29 | 40.29 | +1.15 (+2.94%) | 787,200 |
30 Apr 2008 | USD | 38.45 | 39.75 | 38.45 | 39.14 | 39.14 | +0.62 (+1.61%) | 626,900 |
29 Apr 2008 | USD | 38.4 | 38.73 | 37.62 | 38.52 | 38.52 | +0.87 (+2.31%) | 528,500 |
28 Apr 2008 | USD | 36.66 | 38.82 | 36.64 | 37.65 | 37.65 | +0.99 (+2.70%) | 919,300 |
25 Apr 2008 | USD | 36.65 | 36.99 | 35.42 | 36.66 | 36.66 | +0.45 (+1.24%) | 567,700 |
24 Apr 2008 | USD | 34.63 | 36.8 | 34.37 | 36.21 | 36.21 | +1.68 (+4.87%) | 948,400 |
23 Apr 2008 | USD | 34.21 | 34.94 | 33.77 | 34.53 | 34.53 | +0.42 (+1.23%) | 417,700 |
22 Apr 2008 | USD | 34.5 | 34.57 | 33.65 | 34.11 | 34.11 | -0.37 (-1.07%) | 243,500 |
21 Apr 2008 | USD | 34.93 | 34.99 | 34.13 | 34.48 | 34.48 | -0.57 (-1.63%) | 506,800 |
18 Apr 2008 | USD | 35.97 | 36.38 | 35.02 | 35.05 | 35.05 | -0.3 (-0.85%) | 962,800 |
17 Apr 2008 | USD | 35.47 | 35.56 | 34.33 | 35.35 | 35.35 | -0.2 (-0.56%) | 566,000 |
16 Apr 2008 | USD | 34.11 | 35.81 | 34.11 | 35.55 | 35.55 | +1.66 (+4.90%) | 850,200 |
15 Apr 2008 | USD | 34.37 | 34.83 | 33.25 | 33.89 | 33.89 | -0.34 (-0.99%) | 733,400 |
14 Apr 2008 | USD | 35.25 | 35.45 | 34.19 | 34.23 | 34.23 | -1.02 (-2.89%) | 375,500 |
11 Apr 2008 | USD | 34.5 | 36.13 | 34.5 | 35.25 | 35.25 | +0.12 (+0.34%) | 980,300 |
10 Apr 2008 | USD | 35.35 | 36.32 | 34.65 | 35.13 | 35.13 | -0.33 (-0.93%) | 309,300 |
9 Apr 2008 | USD | 36.8 | 37.1 | 35.08 | 35.46 | 35.46 | -1.48 (-4.01%) | 484,800 |
8 Apr 2008 | USD | 36.25 | 37.68 | 36.25 | 36.94 | 36.94 | -1.44 (-3.75%) | 657,100 |
7 Apr 2008 | USD | 37.56 | 38.52 | 36.94 | 38.38 | 38.38 | +1.18 (+3.17%) | 847,900 |
4 Apr 2008 | USD | 38.47 | 38.47 | 36.75 | 37.2 | 37.2 | -0.91 (-2.39%) | 896,000 |
3 Apr 2008 | USD | 39.5 | 39.65 | 37.37 | 38.11 | 38.11 | -1.96 (-4.89%) | 1,009,600 |