Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2008 | USD | 27.32 | 27.9 | 26.39 | 27 | 13.5 | -0.76 (-2.74%) | 3,221,154 |
17 Jun 2008 | USD | 28.08 | 28.47 | 27.34 | 27.76 | 13.88 | -0.71 (-2.49%) | 3,398,186 |
16 Jun 2008 | USD | 28.27 | 28.67 | 27.68 | 28.47 | 14.235 | +0.45 (+1.61%) | 1,942,818 |
13 Jun 2008 | USD | 28.03 | 29.28 | 27.31 | 28.02 | 14.01 | -0.33 (-1.16%) | 1,809,218 |
12 Jun 2008 | USD | 28.7 | 29.05 | 27.75 | 28.35 | 14.175 | +0.55 (+1.98%) | 1,820,488 |
11 Jun 2008 | USD | 28.78 | 28.8 | 26.46 | 27.8 | 13.9 | -1.2 (-4.14%) | 5,070,438 |
10 Jun 2008 | USD | 27.79 | 29.27 | 27.69 | 29 | 14.5 | +0.9 (+3.20%) | 2,225,368 |
9 Jun 2008 | USD | 29.03 | 29.08 | 27.5 | 28.1 | 14.05 | -0.98 (-3.37%) | 3,044,844 |
6 Jun 2008 | USD | 29.49 | 29.49 | 28.4 | 29.08 | 14.54 | -0.58 (-1.96%) | 2,806,156 |
5 Jun 2008 | USD | 28.77 | 29.9 | 28.3748 | 29.66 | 14.83 | +1.08 (+3.78%) | 2,174,570 |
4 Jun 2008 | USD | 30 | 30.28 | 28.29 | 28.58 | 14.29 | -1.68 (-5.55%) | 2,872,546 |
3 Jun 2008 | USD | 29.6 | 31.25 | 29.06 | 30.26 | 15.13 | -1.96 (-6.08%) | 7,582,242 |
2 Jun 2008 | USD | 32.72 | 33.74 | 32.01 | 32.22 | 16.11 | +0.23 (+0.72%) | 5,097,490 |
30 May 2008 | USD | 33.03 | 33.9 | 31.51 | 31.99 | 15.995 | -1.3 (-3.91%) | 3,026,438 |
29 May 2008 | USD | 31.75 | 33.65 | 31.75 | 33.29 | 16.645 | +1.18 (+3.67%) | 1,677,434 |
28 May 2008 | USD | 30.81 | 32.11 | 29.72 | 32.11 | 16.055 | +1.47 (+4.80%) | 1,562,530 |
27 May 2008 | USD | 30.98 | 31.95 | 30.31 | 30.64 | 15.32 | -0.22 (-0.71%) | 2,308,862 |
26 May 2008 | USD | 30.86 | 30.86 | 30.86 | 30.86 | 15.43 | 0.0 (0.0%) | 0 |
23 May 2008 | USD | 32.25 | 32.49 | 30.8 | 30.86 | 15.43 | -1.29 (-4.01%) | 1,053,636 |
22 May 2008 | USD | 32.98 | 33.42 | 31.66 | 32.15 | 16.075 | -0.06 (-0.19%) | 1,216,484 |
21 May 2008 | USD | 33.92 | 34.45 | 31.69 | 32.21 | 16.105 | -2.12 (-6.18%) | 1,886,094 |
20 May 2008 | USD | 36.33 | 36.33 | 33.69 | 34.33 | 17.165 | -1.27 (-3.57%) | 2,075,240 |
19 May 2008 | USD | 36.56 | 36.94 | 35.28 | 35.6 | 17.8 | -0.95 (-2.60%) | 1,218,218 |
16 May 2008 | USD | 36.15 | 37.33 | 36.15 | 36.55 | 18.275 | -0.08 (-0.22%) | 1,644,230 |
15 May 2008 | USD | 35.01 | 36.92 | 35 | 36.63 | 18.315 | +1.53 (+4.36%) | 1,987,172 |
14 May 2008 | USD | 34.03 | 35.25 | 34.03 | 35.1 | 17.55 | +1.14 (+3.36%) | 2,252,764 |
13 May 2008 | USD | 34.61 | 35.07 | 33.71 | 33.96 | 16.98 | -0.54 (-1.57%) | 1,818,198 |
12 May 2008 | USD | 33.89 | 34.93 | 33.89 | 34.5 | 17.25 | +0.85 (+2.53%) | 908,550 |
9 May 2008 | USD | 32.7 | 33.9 | 32.7 | 33.65 | 16.825 | +0.5 (+1.51%) | 2,015,414 |
8 May 2008 | USD | 33.55 | 33.59 | 32.8 | 33.15 | 16.575 | -0.25 (-0.75%) | 1,025,998 |