Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2008 | USD | 22.2 | 22.48 | 21.89 | 22.32 | 22.32 | +0.01 (+0.04%) | 432,600 |
2 May 2008 | USD | 22.75 | 22.92 | 22.23 | 22.31 | 22.31 | -0.21 (-0.93%) | 586,500 |
1 May 2008 | USD | 21.95 | 22.69 | 21.77 | 22.52 | 22.52 | +0.53 (+2.41%) | 344,700 |
30 Apr 2008 | USD | 22.39 | 22.76 | 21.98 | 21.99 | 21.99 | -0.27 (-1.21%) | 803,600 |
29 Apr 2008 | USD | 22.44 | 22.44 | 22.089 | 22.26 | 22.26 | -0.16 (-0.71%) | 578,800 |
28 Apr 2008 | USD | 22.07 | 22.6 | 21.86 | 22.42 | 22.42 | +0.36 (+1.63%) | 492,200 |
25 Apr 2008 | USD | 22.1 | 22.37 | 21.66 | 22.06 | 22.06 | +0.05 (+0.23%) | 765,700 |
24 Apr 2008 | USD | 21.93 | 22.28 | 21.65 | 22.01 | 22.01 | +0.04 (+0.18%) | 494,800 |
23 Apr 2008 | USD | 22.22 | 22.36 | 21.79 | 21.97 | 21.97 | -0.15 (-0.68%) | 473,200 |
22 Apr 2008 | USD | 22.2 | 22.2 | 21.65 | 22.12 | 22.12 | -0.28 (-1.25%) | 786,700 |
21 Apr 2008 | USD | 22 | 22.52 | 21.81 | 22.4 | 22.4 | +0.18 (+0.81%) | 553,500 |
18 Apr 2008 | USD | 22.11 | 22.35 | 21.98 | 22.22 | 22.22 | +0.44 (+2.02%) | 419,600 |
17 Apr 2008 | USD | 21.8 | 21.885 | 21.5 | 21.78 | 21.78 | -0.14 (-0.64%) | 779,200 |
16 Apr 2008 | USD | 21.77 | 22.1 | 21.45 | 21.92 | 21.92 | +0.41 (+1.91%) | 832,400 |
15 Apr 2008 | USD | 21.28 | 21.61 | 20.91 | 21.51 | 21.51 | +0.41 (+1.94%) | 834,100 |
14 Apr 2008 | USD | 21.31 | 21.43 | 20.87 | 21.1 | 21.1 | -0.3 (-1.40%) | 1,316,600 |
11 Apr 2008 | USD | 21.59 | 21.86 | 21.32 | 21.4 | 21.4 | -0.46 (-2.10%) | 621,800 |
10 Apr 2008 | USD | 21.68 | 22.25 | 21.53 | 21.86 | 21.86 | +0.22 (+1.02%) | 593,200 |
9 Apr 2008 | USD | 21.93 | 22.152 | 21.34 | 21.64 | 21.64 | -0.42 (-1.90%) | 727,500 |
8 Apr 2008 | USD | 22.07 | 22.33 | 21.84 | 22.06 | 22.06 | -0.23 (-1.03%) | 621,500 |
7 Apr 2008 | USD | 22.95 | 22.99 | 22.05 | 22.29 | 22.29 | -0.45 (-1.98%) | 1,080,700 |
4 Apr 2008 | USD | 22.96 | 23 | 22.52 | 22.74 | 22.74 | -0.24 (-1.04%) | 416,500 |
3 Apr 2008 | USD | 22.77 | 23.18 | 22.74 | 22.98 | 22.98 | -0.03 (-0.13%) | 783,900 |
2 Apr 2008 | USD | 23.23 | 23.28 | 22.86 | 23.01 | 23.01 | -0.27 (-1.16%) | 1,051,500 |
1 Apr 2008 | USD | 22.13 | 23.28 | 22.03 | 23.28 | 23.28 | +1.24 (+5.63%) | 1,047,800 |
31 Mar 2008 | USD | 21.79 | 22.25 | 21.62 | 22.04 | 22.04 | +0.32 (+1.47%) | 599,900 |
28 Mar 2008 | USD | 22.38 | 22.5 | 21.65 | 21.72 | 21.72 | -0.65 (-2.91%) | 734,800 |
27 Mar 2008 | USD | 22.57 | 22.86 | 22.35 | 22.37 | 22.37 | -0.27 (-1.19%) | 830,700 |
26 Mar 2008 | USD | 22.35 | 22.68 | 22.26 | 22.64 | 22.64 | +0.08 (+0.35%) | 996,800 |
25 Mar 2008 | USD | 22.72 | 22.94 | 22.06 | 22.56 | 22.56 | -0.73 (-3.13%) | 1,544,200 |