Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2008 | USD | 53 | 53.7 | 52.21 | 52.59 | 52.59 | -1.08 (-2.01%) | 618,800 |
5 Mar 2008 | USD | 53.36 | 54.09 | 52.2 | 53.67 | 53.67 | +0.52 (+0.98%) | 522,992 |
4 Mar 2008 | USD | 54.19 | 54.94 | 51.81 | 53.15 | 53.15 | -1.83 (-3.33%) | 736,100 |
3 Mar 2008 | USD | 55.01 | 55.58 | 53.27 | 54.98 | 54.98 | +0.11 (+0.20%) | 686,700 |
29 Feb 2008 | USD | 59.06 | 59.52 | 54.5 | 54.87 | 54.87 | -5.13 (-8.55%) | 823,000 |
28 Feb 2008 | USD | 58.39 | 60.48 | 58 | 60 | 60 | +1.64 (+2.81%) | 574,300 |
27 Feb 2008 | USD | 58.49 | 60.24 | 58 | 58.36 | 58.36 | -0.59 (-1.00%) | 431,300 |
26 Feb 2008 | USD | 57.66 | 60.51 | 57.61 | 58.95 | 58.95 | +0.3 (+0.51%) | 532,100 |
25 Feb 2008 | USD | 56.55 | 59.14 | 55.65 | 58.65 | 58.65 | +2.37 (+4.21%) | 629,000 |
22 Feb 2008 | USD | 55.94 | 56.45 | 54.06 | 56.28 | 56.28 | +0.14 (+0.25%) | 746,300 |
21 Feb 2008 | USD | 57.88 | 58.8 | 55.73 | 56.14 | 56.14 | -1.36 (-2.37%) | 583,600 |
20 Feb 2008 | USD | 56.3 | 57.91 | 55.53 | 57.5 | 57.5 | +0.17 (+0.30%) | 714,100 |
19 Feb 2008 | USD | 55.62 | 60 | 55.21 | 57.33 | 57.33 | +3.1 (+5.72%) | 1,403,400 |
18 Feb 2008 | USD | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 54.14 | 54.82 | 53.03 | 54.23 | 54.23 | -0.33 (-0.60%) | 422,482 |
14 Feb 2008 | USD | 56 | 56 | 53.5 | 54.56 | 54.56 | -1.34 (-2.40%) | 999,600 |
13 Feb 2008 | USD | 55.27 | 56.18 | 54.77 | 55.9 | 55.9 | +1.06 (+1.93%) | 692,400 |
12 Feb 2008 | USD | 55.92 | 56.09 | 54.04 | 54.84 | 54.84 | -0.69 (-1.24%) | 502,800 |
11 Feb 2008 | USD | 55.75 | 56 | 54.25 | 55.53 | 55.53 | -0.11 (-0.20%) | 482,900 |
8 Feb 2008 | USD | 54.55 | 56.5 | 54.16 | 55.64 | 55.64 | +0.86 (+1.57%) | 533,600 |
7 Feb 2008 | USD | 54.08 | 56.24 | 53.01 | 54.78 | 54.78 | +0.17 (+0.31%) | 772,000 |
6 Feb 2008 | USD | 55.2 | 56.87 | 54.23 | 54.61 | 54.61 | -0.04 (-0.07%) | 872,747 |
5 Feb 2008 | USD | 56 | 56.32 | 53.93 | 54.65 | 54.65 | -2.2 (-3.87%) | 685,600 |
4 Feb 2008 | USD | 57.5 | 57.5 | 56.17 | 56.85 | 56.85 | -0.69 (-1.20%) | 321,400 |
1 Feb 2008 | USD | 55.69 | 58.18 | 55.22 | 57.54 | 57.54 | +2.23 (+4.03%) | 804,900 |
31 Jan 2008 | USD | 52.79 | 56.24 | 51.95 | 55.31 | 55.31 | +1.55 (+2.88%) | 899,100 |
30 Jan 2008 | USD | 53.69 | 55.71 | 52.83 | 53.76 | 53.76 | -0.69 (-1.27%) | 623,400 |
29 Jan 2008 | USD | 52.5 | 54.65 | 52.47 | 54.45 | 54.45 | +2.22 (+4.25%) | 682,500 |
28 Jan 2008 | USD | 51.73 | 52.61 | 50.02 | 52.23 | 52.23 | +0.49 (+0.95%) | 589,100 |
25 Jan 2008 | USD | 49.81 | 53.01 | 49.33 | 51.74 | 51.74 | +2.73 (+5.57%) | 1,210,700 |