Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2008 | USD | 45.29 | 45.57 | 44.84 | 45.57 | 120.7152 | +0.48 (+1.06%) | 240,100 |
8 Jan 2008 | USD | 44.81 | 45.83 | 44.81 | 45.09 | 119.4437 | +0.18 (+0.40%) | 259,700 |
7 Jan 2008 | USD | 44.02 | 45.14 | 44.02 | 44.91 | 118.9669 | +1.11 (+2.53%) | 218,800 |
4 Jan 2008 | USD | 43.1 | 43.96 | 43.06 | 43.8 | 116.0265 | +0.3 (+0.69%) | 173,100 |
3 Jan 2008 | USD | 44.82 | 44.92 | 43.19 | 43.5 | 115.2318 | -1.38 (-3.07%) | 215,800 |
2 Jan 2008 | USD | 44.91 | 45.09 | 43.87 | 44.88 | 118.8874 | -0.3 (-0.66%) | 319,600 |
1 Jan 2008 | USD | 45.18 | 45.18 | 45.18 | 45.18 | 119.6821 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 45.07 | 45.41 | 44.68 | 45.18 | 119.6821 | -0.1 (-0.22%) | 101,700 |
28 Dec 2007 | USD | 44.97 | 45.51 | 44.68 | 45.28 | 119.947 | +0.31 (+0.69%) | 76,000 |
27 Dec 2007 | USD | 46.11 | 46.11 | 44.75 | 44.97 | 119.1258 | -1.22 (-2.64%) | 103,300 |
26 Dec 2007 | USD | 46.1 | 46.23 | 45.74 | 46.19 | 122.3576 | -0.29 (-0.62%) | 146,300 |
25 Dec 2007 | USD | 46.48 | 46.48 | 46.48 | 46.48 | 123.1258 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 46.37 | 46.94 | 46.08 | 46.48 | 123.1258 | +0.1 (+0.22%) | 31,400 |
21 Dec 2007 | USD | 45.81 | 46.65 | 45.81 | 46.38 | 122.8609 | +0.67 (+1.47%) | 97,000 |
20 Dec 2007 | USD | 45.8 | 46.07 | 45.48 | 45.71 | 121.0861 | -0.01 (-0.02%) | 129,100 |
19 Dec 2007 | USD | 45.07 | 45.74 | 45.07 | 45.72 | 121.1126 | +0.7 (+1.55%) | 106,400 |
18 Dec 2007 | USD | 44.81 | 45.4 | 44.48 | 45.02 | 119.2583 | +0.07 (+0.16%) | 264,600 |
17 Dec 2007 | USD | 45.1 | 45.49 | 44.8 | 44.95 | 119.0728 | -0.56 (-1.23%) | 127,700 |
14 Dec 2007 | USD | 46.25 | 46.25 | 45.51 | 45.51 | 120.5563 | -0.91 (-1.96%) | 89,100 |
13 Dec 2007 | USD | 47.23 | 47.26 | 45.94 | 46.42 | 122.9669 | -0.84 (-1.78%) | 85,700 |
12 Dec 2007 | USD | 48.65 | 49 | 46.41 | 47.26 | 125.1921 | -0.27 (-0.57%) | 196,300 |
11 Dec 2007 | USD | 47.84 | 48.07 | 47.09 | 47.53 | 125.9073 | -0.15 (-0.31%) | 138,900 |
10 Dec 2007 | USD | 47.55 | 47.81 | 47.42 | 47.68 | 126.3046 | +0.27 (+0.57%) | 58,700 |
7 Dec 2007 | USD | 47.6 | 48.09 | 47.21 | 47.41 | 125.5894 | -0.09 (-0.19%) | 108,900 |
6 Dec 2007 | USD | 47.1 | 47.55 | 47.03 | 47.5 | 125.8278 | +0.58 (+1.24%) | 100,300 |
5 Dec 2007 | USD | 46.9 | 47.08 | 46.46 | 46.92 | 124.2914 | +0.32 (+0.69%) | 287,900 |
4 Dec 2007 | USD | 47.3 | 47.33 | 46.18 | 46.6 | 123.4437 | -0.81 (-1.71%) | 107,700 |
3 Dec 2007 | USD | 47.85 | 47.93 | 47.25 | 47.41 | 125.5894 | -0.34 (-0.71%) | 125,000 |
30 Nov 2007 | USD | 48 | 48.45 | 47.22 | 47.75 | 126.4901 | +0.02 (+0.04%) | 121,700 |
29 Nov 2007 | USD | 48.02 | 48.02 | 47.31 | 47.73 | 126.4371 | -0.35 (-0.73%) | 73,800 |