Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2008 | USD | 54.55 | 54.61 | 54.35 | 54.37 | 27.185 | -0.19 (-0.35%) | 16,500 |
25 Mar 2008 | USD | 54.44 | 54.57 | 54.404 | 54.56 | 27.28 | +0.051 (+0.09%) | 5,100 |
24 Mar 2008 | USD | 54.65 | 54.65 | 54.41 | 54.509 | 27.2545 | -0.511 (-0.93%) | 16,700 |
21 Mar 2008 | USD | 55.02 | 55.02 | 55.02 | 55.02 | 27.51 | 0.0 (0.0%) | 0 |
20 Mar 2008 | USD | 54.76 | 55.02 | 54.6501 | 55.02 | 27.51 | +0.05 (+0.09%) | 4,500 |
19 Mar 2008 | USD | 54.86 | 54.99 | 54.85 | 54.97 | 27.485 | +0.27 (+0.49%) | 21,100 |
18 Mar 2008 | USD | 54.81 | 55.31 | 54.66 | 54.7 | 27.35 | -0.42 (-0.76%) | 13,400 |
17 Mar 2008 | USD | 54.7 | 55.12 | 54.7 | 55.12 | 27.56 | +0.37 (+0.68%) | 44,600 |
14 Mar 2008 | USD | 54.5 | 55.33 | 54.4 | 54.75 | 27.375 | +0.46 (+0.85%) | 35,900 |
13 Mar 2008 | USD | 54.35 | 54.4 | 54.23 | 54.29 | 27.145 | -0.15 (-0.28%) | 22,700 |
12 Mar 2008 | USD | 54.11 | 54.44 | 54.01 | 54.44 | 27.22 | +0.39 (+0.72%) | 19,100 |
11 Mar 2008 | USD | 53.95 | 54.07 | 53.9396 | 54.0499 | 27.025 | -0.242 (-0.45%) | 10,400 |
10 Mar 2008 | USD | 54.18 | 54.3 | 54.1 | 54.292 | 27.146 | +0.182 (+0.34%) | 13,500 |
7 Mar 2008 | USD | 54.13 | 54.52 | 53.89 | 54.11 | 27.055 | +0.33 (+0.61%) | 58,948 |
6 Mar 2008 | USD | 53.95 | 54.06 | 53.78 | 53.78 | 26.89 | -0.13 (-0.24%) | 2,095 |
5 Mar 2008 | USD | 54.26 | 54.26 | 53.91 | 53.91 | 26.955 | -0.25 (-0.46%) | 16,600 |
4 Mar 2008 | USD | 54.45 | 54.51 | 54.16 | 54.16 | 27.08 | -0.18 (-0.33%) | 11,000 |
3 Mar 2008 | USD | 54.56 | 54.56 | 54.2001 | 54.34 | 27.17 | -0.43 (-0.79%) | 6,200 |
29 Feb 2008 | USD | 54.65 | 54.77 | 54.58 | 54.77 | 27.385 | +0.4 (+0.74%) | 12,000 |
28 Feb 2008 | USD | 54.25 | 54.37 | 54.1901 | 54.37 | 27.185 | +0.33 (+0.61%) | 8,400 |
27 Feb 2008 | USD | 54.06 | 54.12 | 53.97 | 54.04 | 27.02 | +0.03 (+0.06%) | 31,700 |
26 Feb 2008 | USD | 53.92 | 54.02 | 53.874 | 54.01 | 27.005 | +0.02 (+0.04%) | 6,600 |
25 Feb 2008 | USD | 54.07 | 54.09 | 53.9 | 53.99 | 26.995 | -0.16 (-0.30%) | 5,600 |
22 Feb 2008 | USD | 54.15 | 54.28 | 54.07 | 54.15 | 27.075 | 0.0 (0.0%) | 11,400 |
21 Feb 2008 | USD | 53.94 | 54.22 | 53.94 | 54.15 | 27.075 | +0.2 (+0.37%) | 17,410 |
20 Feb 2008 | USD | 53.99 | 53.99 | 53.88 | 53.95 | 26.975 | -0.06 (-0.11%) | 10,300 |
19 Feb 2008 | USD | 54.15 | 54.21 | 53.96 | 54.0099 | 27.005 | -0.23 (-0.42%) | 11,079 |
18 Feb 2008 | USD | 54.24 | 54.24 | 54.24 | 54.24 | 27.12 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 54.27 | 54.27 | 54.17 | 54.24 | 27.12 | -0.05 (-0.09%) | 31,100 |
14 Feb 2008 | USD | 54.36 | 54.36 | 54.21 | 54.29 | 27.145 | -0.25 (-0.46%) | 3,100 |