Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2008 | USD | 51.97 | 52.2 | 51.31 | 51.69 | 51.69 | -0.19 (-0.37%) | 6,391,320 |
6 May 2008 | USD | 50.9 | 51.95 | 50.85 | 51.88 | 51.88 | +1.07 (+2.11%) | 7,588,691 |
5 May 2008 | USD | 50.87 | 51.63 | 50.63 | 50.81 | 50.81 | -0.21 (-0.41%) | 8,398,645 |
2 May 2008 | USD | 50.9 | 51.1 | 50.4 | 51.02 | 51.02 | +0.27 (+0.53%) | 9,291,703 |
1 May 2008 | USD | 50.83 | 51.17 | 50.62 | 50.75 | 50.75 | -0.28 (-0.55%) | 7,122,614 |
30 Apr 2008 | USD | 51.7 | 52.01 | 50.9058 | 51.03 | 51.03 | -0.98 (-1.88%) | 8,736,402 |
29 Apr 2008 | USD | 51.44 | 52.2 | 50.26 | 52.01 | 52.01 | +0.94 (+1.84%) | 12,326,450 |
28 Apr 2008 | USD | 50.94 | 51.3 | 50.75 | 51.07 | 51.07 | -0.23 (-0.45%) | 8,382,470 |
25 Apr 2008 | USD | 52.14 | 52.18 | 50.75 | 51.3 | 51.3 | -0.7 (-1.35%) | 11,399,640 |
24 Apr 2008 | USD | 52 | 52.43 | 51.5 | 52 | 52 | 0.0 (0.0%) | 5,847,689 |
23 Apr 2008 | USD | 51 | 52.34 | 50.9 | 52 | 52 | +1.93 (+3.85%) | 13,533,260 |
22 Apr 2008 | USD | 50.6 | 50.9 | 49.92 | 50.07 | 50.07 | -0.56 (-1.11%) | 5,505,572 |
21 Apr 2008 | USD | 50.2 | 50.89 | 49.13 | 50.63 | 50.63 | +0.67 (+1.34%) | 6,529,945 |
18 Apr 2008 | USD | 50.49 | 50.94 | 49.38 | 49.96 | 49.96 | +0.11 (+0.22%) | 9,630,848 |
17 Apr 2008 | USD | 49.72 | 50 | 49.42 | 49.85 | 49.85 | +0.39 (+0.79%) | 6,660,660 |
16 Apr 2008 | USD | 48.41 | 49.61 | 48.35 | 49.46 | 49.46 | +1.26 (+2.61%) | 14,837,610 |
15 Apr 2008 | USD | 47.78 | 48.35 | 47.78 | 48.2 | 48.2 | +0.2 (+0.42%) | 9,603,320 |
14 Apr 2008 | USD | 48.3 | 48.35 | 47.43 | 48 | 48 | -0.33 (-0.68%) | 11,532,760 |
11 Apr 2008 | USD | 48.49 | 48.89 | 48.08 | 48.33 | 48.33 | -0.33 (-0.68%) | 11,406,060 |
10 Apr 2008 | USD | 49.49 | 49.91 | 48.5 | 48.66 | 48.66 | -0.72 (-1.46%) | 14,322,970 |
9 Apr 2008 | USD | 50.5 | 50.59 | 49.15 | 49.38 | 49.38 | -1.22 (-2.41%) | 8,916,681 |
8 Apr 2008 | USD | 50.41 | 51.01 | 50.21 | 50.6 | 50.6 | -0.07 (-0.14%) | 8,282,825 |
7 Apr 2008 | USD | 51.6 | 51.6 | 50.5 | 50.67 | 50.67 | -0.7 (-1.36%) | 7,099,277 |
4 Apr 2008 | USD | 51.48 | 51.48 | 50.8 | 51.37 | 51.37 | +0.32 (+0.63%) | 6,650,933 |
3 Apr 2008 | USD | 51 | 51.5 | 50.4001 | 51.05 | 51.05 | -0.16 (-0.31%) | 12,438,450 |
2 Apr 2008 | USD | 51.16 | 52.07 | 50.15 | 51.21 | 51.21 | +0.63 (+1.25%) | 12,763,910 |
1 Apr 2008 | USD | 51.1 | 52.19 | 49.01 | 50.58 | 50.58 | 0.0 (0.0%) | 23,322,461 |
31 Mar 2008 | USD | 52.4 | 54.7 | 50 | 50.58 | 50.58 | -0.48 (-0.94%) | 19,408,801 |
28 Mar 2008 | USD | 50.95 | 52.5 | 50.56 | 51.06 | 51.06 | +0.38 (+0.75%) | 9,961,200 |
27 Mar 2008 | USD | 50.95 | 52.03 | 50 | 50.68 | 50.68 | +0.38 (+0.76%) | 8,653,300 |