Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2008 | USD | 66.48 | 67.4599 | 66.18 | 66.18 | 22.06 | +0.67 (+1.02%) | 8,100 |
26 Mar 2008 | USD | 64.68 | 65.98 | 64.68 | 65.51 | 21.8367 | +0.81 (+1.25%) | 12,400 |
25 Mar 2008 | USD | 65.29 | 65.61 | 64.7 | 64.7 | 21.5667 | -0.481 (-0.74%) | 4,100 |
24 Mar 2008 | USD | 65.85 | 65.892 | 64.4899 | 65.181 | 21.727 | -0.389 (-0.59%) | 15,200 |
21 Mar 2008 | USD | 65.57 | 65.57 | 65.57 | 65.57 | 21.8567 | 0.0 (0.0%) | 0 |
20 Mar 2008 | USD | 64.57 | 65.57 | 62.75 | 65.57 | 21.8567 | +0.3 (+0.46%) | 9,600 |
19 Mar 2008 | USD | 69.41 | 69.41 | 65.27 | 65.27 | 21.7567 | -2.49 (-3.67%) | 9,000 |
18 Mar 2008 | USD | 67.09 | 68.01 | 66.6 | 67.76 | 22.5867 | +1.75 (+2.65%) | 17,100 |
17 Mar 2008 | USD | 64.49 | 66.01 | 64.21 | 66.01 | 22.0033 | -0.31 (-0.47%) | 13,600 |
14 Mar 2008 | USD | 67.77 | 67.77 | 64.597 | 66.32 | 22.1067 | -1.28 (-1.89%) | 10,500 |
13 Mar 2008 | USD | 65.69 | 67.86 | 65.45 | 67.6 | 22.5333 | +0.22 (+0.33%) | 22,400 |
12 Mar 2008 | USD | 69.55 | 69.9199 | 67.38 | 67.38 | 22.46 | -1.27 (-1.85%) | 7,400 |
11 Mar 2008 | USD | 68.48 | 68.73 | 65.11 | 68.65 | 22.8833 | +3.38 (+5.18%) | 11,500 |
10 Mar 2008 | USD | 65.3 | 66.21 | 64.9 | 65.27 | 21.7567 | -1.13 (-1.70%) | 13,110 |
7 Mar 2008 | USD | 66 | 66.4 | 65 | 66.4 | 22.1333 | -0.27 (-0.40%) | 9,000 |
6 Mar 2008 | USD | 69.08 | 69.32 | 66.66 | 66.67 | 22.2233 | -2.916 (-4.19%) | 25,900 |
5 Mar 2008 | USD | 68.53 | 69.89 | 68 | 69.586 | 23.1953 | +0.606 (+0.88%) | 13,000 |
4 Mar 2008 | USD | 67.9 | 69.5 | 67.81 | 68.98 | 22.9933 | +1.27 (+1.88%) | 11,600 |
3 Mar 2008 | USD | 66.01 | 67.7799 | 65.74 | 67.71 | 22.57 | +1.335 (+2.01%) | 4,600 |
29 Feb 2008 | USD | 68.46 | 68.46 | 65.7 | 66.3748 | 22.1249 | -3.765 (-5.37%) | 11,050 |
28 Feb 2008 | USD | 70.19 | 70.51 | 69.2 | 70.1401 | 23.38 | -0.67 (-0.95%) | 6,000 |
27 Feb 2008 | USD | 72.53 | 72.6899 | 70.65 | 70.8099 | 23.6033 | -2.28 (-3.12%) | 3,000 |
26 Feb 2008 | USD | 71.61 | 73.09 | 71.5 | 73.09 | 24.3633 | +1.44 (+2.01%) | 6,600 |
25 Feb 2008 | USD | 71.49 | 72 | 70.9 | 71.65 | 23.8833 | +0.48 (+0.67%) | 6,400 |
22 Feb 2008 | USD | 70.4 | 71.17 | 69.36 | 71.17 | 23.7233 | +1.428 (+2.05%) | 13,100 |
21 Feb 2008 | USD | 70.01 | 72.23 | 69.58 | 69.742 | 23.2473 | -2.238 (-3.11%) | 5,700 |
20 Feb 2008 | USD | 70.46 | 72.28 | 70.2601 | 71.98 | 23.9933 | +0.04 (+0.06%) | 29,900 |
19 Feb 2008 | USD | 72.92 | 72.92 | 71.53 | 71.94 | 23.98 | +0.4 (+0.56%) | 8,500 |
18 Feb 2008 | USD | 71.54 | 71.54 | 71.54 | 71.54 | 23.8467 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 71.54 | 71.54 | 71.54 | 71.54 | 23.8467 | +0.09 (+0.13%) | 100 |