Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2008 | USD | 28.06 | 28.26 | 27.18 | 27.27 | 27.27 | -0.59 (-2.12%) | 502,500 |
24 Jul 2008 | USD | 28.59 | 28.65 | 27.8 | 27.86 | 27.86 | -0.63 (-2.21%) | 441,300 |
23 Jul 2008 | USD | 28.09 | 28.58 | 27.88 | 28.49 | 28.49 | +0.62 (+2.22%) | 708,000 |
22 Jul 2008 | USD | 27.53 | 27.93 | 27.43 | 27.87 | 27.87 | +0.23 (+0.83%) | 624,100 |
21 Jul 2008 | USD | 28.21 | 28.24 | 27.5 | 27.64 | 27.64 | -0.36 (-1.29%) | 460,300 |
18 Jul 2008 | USD | 27.85 | 28.27 | 27.47 | 28 | 28 | -0.44 (-1.55%) | 819,000 |
17 Jul 2008 | USD | 28 | 28.66 | 27.89 | 28.44 | 28.44 | +0.46 (+1.64%) | 581,700 |
16 Jul 2008 | USD | 26.93 | 28.03 | 26.69 | 27.98 | 27.98 | +0.91 (+3.36%) | 705,900 |
15 Jul 2008 | USD | 27.87 | 28.08 | 26.93 | 27.07 | 27.07 | -0.76 (-2.73%) | 975,400 |
14 Jul 2008 | USD | 28.13 | 28.13 | 27.65 | 27.83 | 27.83 | +0.02 (+0.07%) | 413,500 |
11 Jul 2008 | USD | 28.2 | 28.37 | 27.61 | 27.81 | 27.81 | -0.34 (-1.21%) | 513,500 |
10 Jul 2008 | USD | 28.29 | 28.94 | 28.04 | 28.15 | 28.15 | -0.25 (-0.88%) | 475,300 |
9 Jul 2008 | USD | 28.53 | 28.94 | 28.21 | 28.4 | 28.4 | -0.34 (-1.18%) | 809,000 |
8 Jul 2008 | USD | 28.35 | 29.08 | 28.35 | 28.74 | 28.74 | +0.46 (+1.63%) | 671,900 |
7 Jul 2008 | USD | 27.95 | 28.42 | 27.83 | 28.28 | 28.28 | +0.3 (+1.07%) | 561,500 |
4 Jul 2008 | USD | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 28.13 | 28.23 | 27.67 | 27.98 | 27.98 | -0.38 (-1.34%) | 387,100 |
2 Jul 2008 | USD | 28.76 | 28.97 | 28.34 | 28.36 | 28.36 | -0.17 (-0.60%) | 692,100 |
1 Jul 2008 | USD | 28.5 | 28.67 | 28.2 | 28.53 | 28.53 | -0.16 (-0.56%) | 617,500 |
30 Jun 2008 | USD | 28.06 | 28.93 | 28.06 | 28.69 | 28.69 | -0.04 (-0.14%) | 753,600 |
27 Jun 2008 | USD | 28.56 | 29.2 | 27.67 | 28.73 | 28.73 | -0.92 (-3.10%) | 1,377,900 |
26 Jun 2008 | USD | 29.92 | 30.14 | 29.34 | 29.65 | 29.65 | -0.51 (-1.69%) | 632,900 |
25 Jun 2008 | USD | 29.62 | 30.35 | 29.47 | 30.16 | 30.16 | +0.78 (+2.65%) | 417,900 |
24 Jun 2008 | USD | 29.55 | 29.93 | 29.33 | 29.38 | 29.38 | -0.46 (-1.54%) | 647,300 |
23 Jun 2008 | USD | 30.31 | 30.43 | 29.74 | 29.84 | 29.84 | -0.54 (-1.78%) | 383,600 |
20 Jun 2008 | USD | 30.81 | 30.81 | 30.3 | 30.38 | 30.38 | -0.49 (-1.59%) | 371,100 |
19 Jun 2008 | USD | 30.86 | 31.06 | 30.56 | 30.87 | 30.87 | +0.03 (+0.10%) | 355,400 |
18 Jun 2008 | USD | 30.83 | 31.16 | 30.61 | 30.84 | 30.84 | -0.21 (-0.68%) | 365,800 |
17 Jun 2008 | USD | 31.4 | 31.4 | 30.99 | 31.05 | 31.05 | -0.23 (-0.74%) | 252,900 |
16 Jun 2008 | USD | 31.56 | 31.57 | 30.98 | 31.28 | 31.28 | +0.18 (+0.58%) | 379,200 |