Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2008 | USD | 40.27 | 41.04 | 40.04 | 40.7 | 40.7 | +0.66 (+1.65%) | 258,100 |
28 Jul 2008 | USD | 42.34 | 42.34 | 39.54 | 40.04 | 40.04 | -0.6 (-1.48%) | 687,200 |
25 Jul 2008 | USD | 40.4 | 41.3 | 40.4 | 40.64 | 40.64 | -0.11 (-0.27%) | 792,200 |
24 Jul 2008 | USD | 40.2 | 41.07 | 38.99 | 40.75 | 40.75 | +0.81 (+2.03%) | 1,100,300 |
23 Jul 2008 | USD | 39.9 | 40.5 | 38.5 | 39.94 | 39.94 | +0.85 (+2.17%) | 577,600 |
22 Jul 2008 | USD | 39 | 39.68 | 38.77 | 39.09 | 39.09 | +0.78 (+2.04%) | 694,200 |
21 Jul 2008 | USD | 39.63 | 40.12 | 38.1 | 38.31 | 38.31 | -1.83 (-4.56%) | 825,400 |
18 Jul 2008 | USD | 41.92 | 41.92 | 39.97 | 40.14 | 40.14 | -1.58 (-3.79%) | 857,100 |
17 Jul 2008 | USD | 40.25 | 41.93 | 40.13 | 41.72 | 41.72 | +1.51 (+3.76%) | 1,036,800 |
16 Jul 2008 | USD | 41.61 | 41.83 | 39.59 | 40.21 | 40.21 | -0.19 (-0.47%) | 745,300 |
15 Jul 2008 | USD | 40.6 | 40.95 | 40 | 40.4 | 40.4 | -0.61 (-1.49%) | 795,100 |
14 Jul 2008 | USD | 40.13 | 41.54 | 40.03 | 41.01 | 41.01 | +0.83 (+2.07%) | 851,800 |
11 Jul 2008 | USD | 39.9 | 40.71 | 39.36 | 40.18 | 40.18 | -0.42 (-1.03%) | 745,200 |
10 Jul 2008 | USD | 39.99 | 41 | 39.9 | 40.6 | 40.6 | +0.6 (+1.50%) | 1,092,900 |
9 Jul 2008 | USD | 39.9 | 41.07 | 39.9 | 40 | 40 | -0.8 (-1.96%) | 562,400 |
8 Jul 2008 | USD | 39.39 | 41.23 | 39.39 | 40.8 | 40.8 | +0.6 (+1.49%) | 710,100 |
7 Jul 2008 | USD | 41.13 | 42.19 | 40.15 | 40.2 | 40.2 | -69.3 (-63.29%) | 1,439,500 |
4 Jul 2008 | USD | 113 | 113.5 | 109.5 | 109.5 | 109.5 | +68.16 (+164.88%) | 87,600 |
3 Jul 2008 | USD | 42.1 | 42.15 | 41.01 | 41.34 | 41.34 | -0.41 (-0.98%) | 735,300 |
2 Jul 2008 | USD | 39.85 | 42.77 | 39.01 | 41.75 | 41.75 | +2 (+5.03%) | 1,047,000 |
1 Jul 2008 | USD | 38.3 | 41.23 | 38.09 | 39.75 | 39.75 | +1.4 (+3.65%) | 1,190,700 |
30 Jun 2008 | USD | 38.9 | 39.02 | 38 | 38.35 | 38.35 | -0.39 (-1.01%) | 1,598,400 |
27 Jun 2008 | USD | 39.85 | 39.98 | 38.74 | 38.74 | 38.74 | -1.06 (-2.66%) | 40,200 |
26 Jun 2008 | USD | 40.52 | 40.52 | 39.8 | 39.8 | 39.8 | -0.91 (-2.24%) | 49,500 |
25 Jun 2008 | USD | 40.75 | 41.24 | 40.57 | 40.71 | 40.71 | +0.05 (+0.12%) | 206,900 |
24 Jun 2008 | USD | 41.1 | 41.12 | 40.66 | 40.66 | 40.66 | -0.83 (-2.00%) | 107,600 |
23 Jun 2008 | USD | 41.27 | 41.49 | 41.1 | 41.49 | 41.49 | +0.32 (+0.78%) | 50,700 |
20 Jun 2008 | USD | 41.3 | 41.48 | 40.93 | 41.17 | 41.17 | -0.26 (-0.63%) | 369,000 |
19 Jun 2008 | USD | 42.49 | 42.49 | 41.35 | 41.43 | 41.43 | -1.27 (-2.97%) | 58,200 |
18 Jun 2008 | USD | 43 | 43.19 | 41.8 | 42.7 | 42.7 | -0.3 (-0.70%) | 276,800 |