Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2008 | USD | 57.09 | 58.59 | 56.46 | 58.58 | 39.0533 | +2.29 (+4.07%) | 110,220 |
8 Jan 2008 | USD | 58.74 | 58.74 | 56.29 | 56.29 | 37.5267 | -1.7 (-2.93%) | 110,423 |
7 Jan 2008 | USD | 57.51 | 58.57 | 56.74 | 57.99 | 38.66 | +0.69 (+1.20%) | 145,800 |
4 Jan 2008 | USD | 59.45 | 59.45 | 57 | 57.3001 | 38.2001 | -1.9 (-3.21%) | 187,218 |
3 Jan 2008 | USD | 58.73 | 59.38 | 58.2 | 59.2 | 39.4667 | -0.65 (-1.09%) | 107,055 |
2 Jan 2008 | USD | 61.88 | 61.88 | 58.8 | 59.85 | 39.9 | -1.21 (-1.98%) | 95,541 |
1 Jan 2008 | USD | 61.06 | 61.06 | 61.06 | 61.06 | 40.7067 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 62.13 | 62.13 | 60.4001 | 61.06 | 40.7067 | -0.52 (-0.84%) | 131,643 |
28 Dec 2007 | USD | 62.59 | 62.59 | 60.1001 | 61.58 | 41.0533 | -1.03 (-1.65%) | 111,876 |
27 Dec 2007 | USD | 64.81 | 64.81 | 62.52 | 62.61 | 41.74 | -2.76 (-4.22%) | 93,789 |
26 Dec 2007 | USD | 65.77 | 65.8 | 64.16 | 65.37 | 43.58 | +0.57 (+0.88%) | 110,100 |
25 Dec 2007 | USD | 64.8 | 64.8 | 64.8 | 64.8 | 43.2 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 64.98 | 64.98 | 63.52 | 64.8 | 43.2 | +1.64 (+2.60%) | 44,550 |
21 Dec 2007 | USD | 62.59 | 63.16 | 61.29 | 63.16 | 42.1067 | +1.26 (+2.04%) | 71,250 |
20 Dec 2007 | USD | 60.58 | 61.9 | 60.52 | 61.8999 | 41.2666 | +1.59 (+2.64%) | 36,600 |
19 Dec 2007 | USD | 61.3 | 61.34 | 59.5 | 60.31 | 40.2067 | -1.71 (-2.76%) | 48,693 |
18 Dec 2007 | USD | 60.5 | 62.19 | 59.41 | 62.02 | 41.3467 | +3.35 (+5.71%) | 64,350 |
17 Dec 2007 | USD | 61.5 | 61.5 | 58.34 | 58.67 | 39.1133 | -4.61 (-7.29%) | 79,500 |
14 Dec 2007 | USD | 64.55 | 64.55 | 62.37 | 63.28 | 42.1867 | -1.92 (-2.94%) | 50,573 |
13 Dec 2007 | USD | 66.48 | 66.48 | 63.86 | 65.2 | 43.4667 | -0.93 (-1.41%) | 67,500 |
12 Dec 2007 | USD | 65.99 | 67.83 | 64.04 | 66.13 | 44.0867 | +2.36 (+3.70%) | 158,700 |
11 Dec 2007 | USD | 65.92 | 67.4 | 63.16 | 63.77 | 42.5133 | -2.69 (-4.05%) | 70,214 |
10 Dec 2007 | USD | 65.61 | 67.2 | 65.6 | 66.46 | 44.3067 | +0.87 (+1.33%) | 69,158 |
7 Dec 2007 | USD | 68.5 | 68.5 | 65.2 | 65.59 | 43.7267 | -3.63 (-5.24%) | 97,305 |
6 Dec 2007 | USD | 66.5 | 69.69 | 66.5 | 69.2201 | 46.1467 | +1.66 (+2.46%) | 115,328 |
5 Dec 2007 | USD | 65 | 67.97 | 65 | 67.56 | 45.04 | +4.38 (+6.93%) | 130,793 |
4 Dec 2007 | USD | 62.95 | 63.4426 | 62.5 | 63.18 | 42.12 | +0.88 (+1.41%) | 74,850 |
3 Dec 2007 | USD | 63 | 63.7 | 61.9 | 62.3 | 41.5333 | -0.6 (-0.95%) | 97,800 |
30 Nov 2007 | USD | 63.5 | 63.93 | 62.2801 | 62.9 | 41.9333 | +0.43 (+0.69%) | 51,830 |
29 Nov 2007 | USD | 63 | 63.74 | 62 | 62.47 | 41.6467 | -0.25 (-0.40%) | 70,161 |