Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2008 | USD | 46.25 | 47.28 | 46.14 | 46.33 | 46.33 | +0.31 (+0.67%) | 95,788 |
24 Jun 2008 | USD | 45.9 | 46.53 | 45.42 | 46.02 | 46.02 | +0.035 (+0.08%) | 85,368 |
23 Jun 2008 | USD | 46.58 | 46.65 | 45.93 | 45.9854 | 45.9854 | -0.515 (-1.11%) | 43,481 |
20 Jun 2008 | USD | 46.31 | 47.11 | 46.16 | 46.5 | 46.5 | -0.87 (-1.84%) | 94,691 |
19 Jun 2008 | USD | 47.23 | 47.51 | 46.71 | 47.37 | 47.37 | +0.03 (+0.06%) | 88,271 |
18 Jun 2008 | USD | 48.19 | 48.19 | 47.26 | 47.34 | 47.34 | -1.3 (-2.67%) | 129,926 |
17 Jun 2008 | USD | 49.67 | 49.75 | 48.64 | 48.64 | 48.64 | -0.68 (-1.38%) | 49,479 |
16 Jun 2008 | USD | 48.87 | 49.55 | 48.69 | 49.32 | 49.32 | +0.3 (+0.61%) | 45,136 |
13 Jun 2008 | USD | 49.06 | 49.06 | 48.33 | 49.02 | 49.02 | +0.08 (+0.16%) | 71,361 |
12 Jun 2008 | USD | 49.43 | 49.94 | 48.6401 | 48.94 | 48.94 | -0.34 (-0.69%) | 74,758 |
11 Jun 2008 | USD | 50.42 | 50.42 | 49.21 | 49.28 | 49.28 | -1.17 (-2.32%) | 100,648 |
10 Jun 2008 | USD | 50 | 50.9 | 50 | 50.45 | 50.45 | +0.05 (+0.10%) | 139,408 |
9 Jun 2008 | USD | 50.96 | 51.18 | 50.09 | 50.4 | 50.4 | -0.6 (-1.18%) | 102,875 |
6 Jun 2008 | USD | 52.3 | 52.3 | 51 | 51 | 51 | -1.66 (-3.15%) | 73,621 |
5 Jun 2008 | USD | 52.24 | 52.67 | 52.11 | 52.66 | 52.66 | +0.58 (+1.11%) | 29,234 |
4 Jun 2008 | USD | 51.92 | 52.43 | 51.78 | 52.08 | 52.08 | +0.18 (+0.35%) | 165,377 |
3 Jun 2008 | USD | 52.48 | 52.48 | 51.55 | 51.9 | 51.9 | -0.46 (-0.88%) | 176,030 |
2 Jun 2008 | USD | 52.75 | 52.75 | 51.98 | 52.36 | 52.36 | -0.63 (-1.19%) | 126,575 |
30 May 2008 | USD | 53.34 | 53.34 | 52.808 | 52.99 | 52.99 | -0.25 (-0.47%) | 69,629 |
29 May 2008 | USD | 52.43 | 53.5 | 52.43 | 53.24 | 53.24 | +0.6 (+1.14%) | 34,602 |
28 May 2008 | USD | 53.25 | 53.25 | 52.29 | 52.64 | 52.64 | -0.63 (-1.18%) | 138,571 |
27 May 2008 | USD | 52.96 | 53.34 | 52.75 | 53.27 | 53.27 | +0.42 (+0.79%) | 45,954 |
26 May 2008 | USD | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 0.0 (0.0%) | 0 |
23 May 2008 | USD | 53.29 | 53.303 | 52.83 | 52.85 | 52.85 | -0.7 (-1.31%) | 62,485 |
22 May 2008 | USD | 53.11 | 53.82 | 52.9 | 53.55 | 53.55 | +0.47 (+0.89%) | 259,516 |
21 May 2008 | USD | 53.65 | 54.03 | 52.9699 | 53.08 | 53.08 | -0.57 (-1.06%) | 122,866 |
20 May 2008 | USD | 54.11 | 54.11 | 53.5 | 53.65 | 53.65 | -0.7 (-1.29%) | 83,449 |
19 May 2008 | USD | 54.09 | 54.65 | 54.016 | 54.35 | 54.35 | +0.17 (+0.31%) | 27,000 |
16 May 2008 | USD | 54.83 | 54.83 | 53.876 | 54.18 | 54.18 | -0.54 (-0.99%) | 26,120 |
15 May 2008 | USD | 54.38 | 54.75 | 54.101 | 54.72 | 54.72 | +0.29 (+0.53%) | 66,236 |