Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2008 | USD | 33 | 33 | 32 | 32.05 | 32.05 | -0.93 (-2.82%) | 1,131,000 |
1 May 2008 | USD | 32.9 | 33.27 | 32.47 | 32.98 | 32.98 | -1.37 (-3.99%) | 1,120,300 |
30 Apr 2008 | USD | 34.52 | 34.89 | 34.09 | 34.35 | 34.35 | +0.17 (+0.50%) | 690,700 |
29 Apr 2008 | USD | 34.11 | 34.31 | 34.03 | 34.18 | 34.18 | +0.09 (+0.26%) | 264,700 |
28 Apr 2008 | USD | 33.97 | 34.17 | 33.8 | 34.09 | 34.09 | +0.34 (+1.01%) | 553,400 |
25 Apr 2008 | USD | 33.8 | 33.89 | 33.67 | 33.75 | 33.75 | -0.05 (-0.15%) | 428,800 |
24 Apr 2008 | USD | 33.87 | 33.94 | 33.53 | 33.8 | 33.8 | -0.01 (-0.03%) | 370,000 |
23 Apr 2008 | USD | 34.05 | 34.12 | 33.72 | 33.81 | 33.81 | -0.35 (-1.02%) | 415,700 |
22 Apr 2008 | USD | 33.93 | 34.22 | 33.86 | 34.16 | 34.16 | -0.05 (-0.15%) | 435,600 |
21 Apr 2008 | USD | 34.01 | 34.25 | 33.88 | 34.21 | 34.21 | +0.12 (+0.35%) | 307,400 |
18 Apr 2008 | USD | 34.28 | 34.41 | 34 | 34.09 | 34.09 | +0.18 (+0.53%) | 544,600 |
17 Apr 2008 | USD | 34.41 | 34.41 | 33.76 | 33.91 | 33.91 | -0.68 (-1.97%) | 391,100 |
16 Apr 2008 | USD | 34.13 | 34.61 | 34.11 | 34.59 | 34.59 | +0.8 (+2.37%) | 355,100 |
15 Apr 2008 | USD | 33.74 | 34.02 | 33.54 | 33.79 | 33.79 | -0.13 (-0.38%) | 443,200 |
14 Apr 2008 | USD | 33.9 | 34.17 | 33.81 | 33.92 | 33.92 | -0.12 (-0.35%) | 275,700 |
11 Apr 2008 | USD | 34.01 | 34.27 | 33.83 | 34.04 | 34.04 | -0.32 (-0.93%) | 335,800 |
10 Apr 2008 | USD | 34.28 | 34.49 | 34.11 | 34.36 | 34.36 | 0.0 (0.0%) | 294,800 |
9 Apr 2008 | USD | 34.79 | 34.86 | 34.18 | 34.36 | 34.36 | -0.58 (-1.66%) | 396,700 |
8 Apr 2008 | USD | 34.96 | 35.09 | 34.78 | 34.94 | 34.94 | -0.23 (-0.65%) | 291,300 |
7 Apr 2008 | USD | 35.21 | 35.4 | 34.9 | 35.17 | 35.17 | -0.14 (-0.40%) | 343,500 |
4 Apr 2008 | USD | 35.22 | 35.62 | 35.03 | 35.31 | 35.31 | +0.07 (+0.20%) | 366,400 |
3 Apr 2008 | USD | 35.27 | 35.54 | 34.96 | 35.24 | 35.24 | -0.07 (-0.20%) | 364,400 |
2 Apr 2008 | USD | 34.77 | 35.62 | 34.7 | 35.31 | 35.31 | +0.46 (+1.32%) | 597,000 |
1 Apr 2008 | USD | 34.21 | 34.85 | 34.15 | 34.85 | 34.85 | +0.8 (+2.35%) | 531,000 |
31 Mar 2008 | USD | 33.48 | 34.1 | 33.28 | 34.05 | 34.05 | +0.43 (+1.28%) | 724,300 |
28 Mar 2008 | USD | 34.08 | 34.11 | 33.46 | 33.62 | 33.62 | -0.14 (-0.41%) | 480,600 |
27 Mar 2008 | USD | 34.11 | 34.4 | 33.69 | 33.76 | 33.76 | -0.2 (-0.59%) | 843,700 |
26 Mar 2008 | USD | 34.1 | 34.17 | 33.67 | 33.96 | 33.96 | -0.11 (-0.32%) | 692,900 |
25 Mar 2008 | USD | 33.63 | 34.39 | 33.33 | 34.07 | 34.07 | +0.57 (+1.70%) | 458,900 |
24 Mar 2008 | USD | 33.22 | 34 | 33.22 | 33.5 | 33.5 | +0.29 (+0.87%) | 691,300 |