Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2008 | USD | 43.41 | 43.68 | 38.59 | 40 | 40 | -3.77 (-8.61%) | 2,579,737 |
1 Aug 2008 | USD | 45.49 | 45.8 | 43.53 | 43.77 | 43.77 | -2.2 (-4.79%) | 2,695,588 |
31 Jul 2008 | USD | 46.56 | 47.14 | 45.38 | 45.97 | 45.97 | -1.56 (-3.28%) | 4,474,882 |
30 Jul 2008 | USD | 41.8 | 48.09 | 41.8 | 47.53 | 47.53 | +5.74 (+13.74%) | 7,366,227 |
29 Jul 2008 | USD | 37.49 | 42.22 | 37.37 | 41.79 | 41.79 | +2.36 (+5.99%) | 5,529,125 |
28 Jul 2008 | USD | 39.84 | 40.84 | 39.32 | 39.43 | 39.43 | +0.21 (+0.54%) | 1,153,711 |
25 Jul 2008 | USD | 37.86 | 39.84 | 37.86 | 39.22 | 39.22 | +1.03 (+2.70%) | 1,201,069 |
24 Jul 2008 | USD | 38.83 | 40.04 | 37.52 | 38.19 | 38.19 | -0.54 (-1.39%) | 2,718,677 |
23 Jul 2008 | USD | 39.96 | 40 | 38.44 | 38.73 | 38.73 | -1.1 (-2.76%) | 2,203,562 |
22 Jul 2008 | USD | 40.62 | 40.68 | 38.69 | 39.83 | 39.83 | -0.79 (-1.94%) | 1,484,826 |
21 Jul 2008 | USD | 40.58 | 41.06 | 39.77 | 40.62 | 40.62 | +0.6 (+1.50%) | 1,246,686 |
18 Jul 2008 | USD | 39.89 | 41.39 | 39.89 | 40.02 | 40.02 | +0.13 (+0.33%) | 1,288,469 |
17 Jul 2008 | USD | 41.48 | 41.48 | 39.29 | 39.89 | 39.89 | -1.41 (-3.41%) | 1,295,433 |
16 Jul 2008 | USD | 40.95 | 42.5 | 39.56 | 41.3 | 41.3 | +0.27 (+0.66%) | 1,896,367 |
15 Jul 2008 | USD | 43.08 | 43.36 | 40.49 | 41.03 | 41.03 | -2.67 (-6.11%) | 2,224,483 |
14 Jul 2008 | USD | 43.72 | 44.39 | 42.98 | 43.7 | 43.7 | +0.98 (+2.29%) | 1,540,431 |
11 Jul 2008 | USD | 42.06 | 43.46 | 41.14 | 42.72 | 42.72 | +0.61 (+1.45%) | 1,194,691 |
10 Jul 2008 | USD | 40.97 | 42.84 | 40.58 | 42.11 | 42.11 | +1.11 (+2.71%) | 1,192,447 |
9 Jul 2008 | USD | 41.15 | 42.6 | 40.83 | 41 | 41 | +0.17 (+0.42%) | 1,200,382 |
8 Jul 2008 | USD | 42.18 | 42.42 | 39.37 | 40.83 | 40.83 | -1.85 (-4.33%) | 2,211,307 |
7 Jul 2008 | USD | 43.62 | 44.65 | 41.84 | 42.68 | 42.68 | -1.75 (-3.94%) | 1,642,129 |
4 Jul 2008 | USD | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 44.22 | 45.14 | 42.52 | 44.43 | 44.43 | +0.05 (+0.11%) | 1,306,611 |
2 Jul 2008 | USD | 47.19 | 47.61 | 43.63 | 44.38 | 44.38 | -2.7 (-5.73%) | 2,008,708 |
1 Jul 2008 | USD | 47.76 | 47.95 | 46.29 | 47.08 | 47.08 | -0.87 (-1.81%) | 1,142,149 |
30 Jun 2008 | USD | 47.28 | 48.68 | 47.07 | 47.95 | 47.95 | +0.45 (+0.95%) | 915,953 |
27 Jun 2008 | USD | 47.18 | 47.73 | 46.73 | 47.5 | 47.5 | +0.2 (+0.42%) | 987,981 |
26 Jun 2008 | USD | 46.7 | 47.62 | 46.7 | 47.3 | 47.3 | +0.42 (+0.90%) | 1,045,635 |
25 Jun 2008 | USD | 46.82 | 47.4 | 45 | 46.88 | 46.88 | +0.09 (+0.19%) | 1,096,517 |
24 Jun 2008 | USD | 47.64 | 47.75 | 46.4 | 46.79 | 46.79 | -0.81 (-1.70%) | 960,306 |