Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2008 | USD | 47.39 | 48.3299 | 44.53 | 44.82 | 22.41 | -2.55 (-5.38%) | 708,096 |
1 Jan 2008 | USD | 47.37 | 47.37 | 47.37 | 47.37 | 23.685 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 47.78 | 48.27 | 47.01 | 47.37 | 23.685 | -0.5 (-1.04%) | 472,410 |
28 Dec 2007 | USD | 48.23 | 49.25 | 47.5 | 47.87 | 23.935 | +0.05 (+0.10%) | 548,064 |
27 Dec 2007 | USD | 49.6 | 50 | 47 | 47.82 | 23.91 | -2.2 (-4.40%) | 561,978 |
26 Dec 2007 | USD | 49.79 | 50.6 | 49.17 | 50.02 | 25.01 | +0.86 (+1.75%) | 752,310 |
25 Dec 2007 | USD | 49.16 | 49.16 | 49.16 | 49.16 | 24.58 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 47.4 | 50.43 | 47.2 | 49.16 | 24.58 | +1.68 (+3.54%) | 561,500 |
21 Dec 2007 | USD | 47.09 | 47.6 | 46.09 | 47.48 | 23.74 | +1.5 (+3.26%) | 925,728 |
20 Dec 2007 | USD | 45.02 | 46.8 | 44.65 | 45.98 | 22.99 | +1.83 (+4.14%) | 709,874 |
19 Dec 2007 | USD | 44.46 | 46.1599 | 42.71 | 44.15 | 22.075 | -0.26 (-0.59%) | 611,126 |
18 Dec 2007 | USD | 44 | 44.96 | 42.5 | 44.41 | 22.205 | +1.19 (+2.75%) | 792,480 |
17 Dec 2007 | USD | 44.36 | 45.75 | 42.77 | 43.22 | 21.61 | -1.64 (-3.66%) | 690,940 |
14 Dec 2007 | USD | 46.49 | 46.92 | 44.54 | 44.86 | 22.43 | -2.3 (-4.88%) | 792,394 |
13 Dec 2007 | USD | 45.84 | 47.27 | 44.58 | 47.16 | 23.58 | +0.71 (+1.53%) | 955,256 |
12 Dec 2007 | USD | 47.87 | 49.57 | 45.14 | 46.45 | 23.225 | -0.55 (-1.17%) | 1,824,948 |
11 Dec 2007 | USD | 43.6 | 48.5 | 43.53 | 47 | 23.5 | +3.4 (+7.80%) | 4,379,544 |
10 Dec 2007 | USD | 42.24 | 43.74 | 42.05 | 43.6 | 21.8 | +1.75 (+4.18%) | 1,228,830 |
7 Dec 2007 | USD | 40.3 | 41.95 | 40.3 | 41.85 | 20.925 | +1.85 (+4.63%) | 849,686 |
6 Dec 2007 | USD | 39.21 | 40.46 | 39.16 | 40 | 20 | +0.88 (+2.25%) | 729,382 |
5 Dec 2007 | USD | 38.41 | 39.36 | 37.92 | 39.12 | 19.56 | +1.47 (+3.90%) | 1,212,898 |
4 Dec 2007 | USD | 38.52 | 39.29 | 37.25 | 37.65 | 18.825 | -1.32 (-3.39%) | 1,061,708 |
3 Dec 2007 | USD | 37.3 | 39.97 | 37.01 | 38.97 | 19.485 | +2.3 (+6.27%) | 1,908,756 |
30 Nov 2007 | USD | 43.46 | 43.48 | 36.67 | 36.67 | 18.335 | -4.87 (-11.72%) | 3,652,726 |
29 Nov 2007 | USD | 43.32 | 44.39 | 40.1 | 41.54 | 20.77 | +1.04 (+2.57%) | 3,748,732 |
28 Nov 2007 | USD | 39.08 | 42.62 | 39.08 | 40.5 | 20.25 | +1.9 (+4.92%) | 1,988,856 |
27 Nov 2007 | USD | 38.67 | 39 | 37.88 | 38.6 | 19.3 | +0.48 (+1.26%) | 997,294 |
26 Nov 2007 | USD | 39.46 | 40 | 37.63 | 38.12 | 19.06 | -1.02 (-2.61%) | 1,026,410 |
23 Nov 2007 | USD | 39 | 39.32 | 37.75 | 39.14 | 19.57 | +1.37 (+3.63%) | 383,808 |
22 Nov 2007 | USD | 37.77 | 37.77 | 37.77 | 37.77 | 18.885 | 0.0 (0.0%) | 0 |