Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2008 | USD | 35.75 | 36.35 | 35.14 | 35.99 | 4.4988 | +0.44 (+1.24%) | 408,800 |
8 Jan 2008 | USD | 35.87 | 36.75 | 35.55 | 35.55 | 4.4437 | +0.21 (+0.59%) | 187,200 |
7 Jan 2008 | USD | 35.97 | 35.97 | 35.16 | 35.34 | 4.4175 | -0.82 (-2.27%) | 207,200 |
4 Jan 2008 | USD | 36.65 | 37.1 | 35.57 | 36.16 | 4.52 | -0.43 (-1.18%) | 497,600 |
3 Jan 2008 | USD | 35.54 | 37.1 | 35.43 | 36.59 | 4.5738 | +1.51 (+4.30%) | 546,400 |
2 Jan 2008 | USD | 35.28 | 36.06 | 34.71 | 35.08 | 4.385 | +0.44 (+1.27%) | 319,200 |
1 Jan 2008 | USD | 34.64 | 34.64 | 34.64 | 34.64 | 4.33 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 35.3 | 35.59 | 34.47 | 34.64 | 4.33 | -0.52 (-1.48%) | 152,800 |
28 Dec 2007 | USD | 35.06 | 35.28 | 34.3 | 35.16 | 4.395 | +0.15 (+0.43%) | 355,352 |
27 Dec 2007 | USD | 35.01 | 35.33 | 34.94 | 35.01 | 4.3762 | +0.06 (+0.17%) | 72,800 |
26 Dec 2007 | USD | 34.92 | 35.16 | 34.24 | 34.95 | 4.3688 | -0.46 (-1.30%) | 197,600 |
25 Dec 2007 | USD | 35.41 | 35.41 | 35.41 | 35.41 | 4.4262 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 34.25 | 35.8 | 34.25 | 35.41 | 4.4262 | +1.21 (+3.54%) | 59,200 |
21 Dec 2007 | USD | 33 | 34.66 | 32.98 | 34.2 | 4.275 | +1.68 (+5.17%) | 426,400 |
20 Dec 2007 | USD | 33.42 | 33.7 | 32.51 | 32.52 | 4.065 | -0.93 (-2.78%) | 633,600 |
19 Dec 2007 | USD | 34 | 34.22 | 33.12 | 33.45 | 4.1813 | -0.43 (-1.27%) | 512,800 |
18 Dec 2007 | USD | 33.23 | 35.6 | 33 | 33.88 | 4.235 | +0.45 (+1.35%) | 466,120 |
17 Dec 2007 | USD | 33.82 | 34 | 33.17 | 33.43 | 4.1787 | -1.53 (-4.38%) | 192,264 |
14 Dec 2007 | USD | 35.37 | 35.49 | 34.82 | 34.96 | 4.37 | -1.07 (-2.97%) | 153,600 |
13 Dec 2007 | USD | 36.31 | 36.31 | 34.94 | 36.03 | 4.5038 | -0.21 (-0.58%) | 182,400 |
12 Dec 2007 | USD | 37.48 | 37.63 | 36.04 | 36.24 | 4.53 | +0.24 (+0.67%) | 936,800 |
11 Dec 2007 | USD | 37.54 | 37.57 | 36 | 36 | 4.5 | -1.25 (-3.36%) | 218,400 |
10 Dec 2007 | USD | 36.49 | 37.63 | 36.49 | 37.25 | 4.6562 | +0.8 (+2.19%) | 189,600 |
7 Dec 2007 | USD | 36.4 | 36.84 | 36.11 | 36.45 | 4.5563 | -0.16 (-0.44%) | 243,200 |
6 Dec 2007 | USD | 36.02 | 36.61 | 35.73 | 36.61 | 4.5762 | +0.51 (+1.41%) | 260,000 |
5 Dec 2007 | USD | 34.7 | 36.27 | 34.68 | 36.1 | 4.5125 | +1.9 (+5.56%) | 336,000 |
4 Dec 2007 | USD | 34.75 | 34.89 | 33.92 | 34.2 | 4.275 | -1.04 (-2.95%) | 248,800 |
3 Dec 2007 | USD | 35.55 | 35.55 | 34.77 | 35.24 | 4.405 | -0.28 (-0.79%) | 149,600 |
30 Nov 2007 | USD | 34.3 | 36.05 | 34.24 | 35.52 | 4.44 | +1.38 (+4.04%) | 372,000 |
29 Nov 2007 | USD | 34.1 | 34.5 | 33.96 | 34.14 | 4.2675 | -0.26 (-0.76%) | 232,800 |