Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2008 | USD | 39.09 | 39.749 | 38.97 | 39.6692 | 19.8346 | +0.919 (+2.37%) | 1,500 |
19 Feb 2008 | USD | 39.32 | 39.32 | 38.75 | 38.75 | 19.375 | -0.529 (-1.35%) | 17,700 |
18 Feb 2008 | USD | 39.279 | 39.279 | 39.279 | 39.279 | 19.6395 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 39.7 | 40.02 | 39.05 | 39.279 | 19.6395 | -0.887 (-2.21%) | 22,400 |
14 Feb 2008 | USD | 40.83 | 40.88 | 40.16 | 40.166 | 20.083 | -0.894 (-2.18%) | 217,600 |
13 Feb 2008 | USD | 40.87 | 41.115 | 40.55 | 41.06 | 20.53 | +1.095 (+2.74%) | 21,000 |
12 Feb 2008 | USD | 40.26 | 40.675 | 39.96 | 39.965 | 19.9825 | -0.035 (-0.09%) | 11,302 |
11 Feb 2008 | USD | 39.31 | 40.12 | 39.31 | 40 | 20 | +0.82 (+2.09%) | 53,000 |
8 Feb 2008 | USD | 39.03 | 39.42 | 39.03 | 39.18 | 19.59 | +0.12 (+0.31%) | 6,800 |
7 Feb 2008 | USD | 37.98 | 39.582 | 37.98 | 39.06 | 19.53 | +0.63 (+1.64%) | 22,600 |
6 Feb 2008 | USD | 39.79 | 39.91 | 38.43 | 38.43 | 19.215 | -1.41 (-3.54%) | 4,700 |
5 Feb 2008 | USD | 40.83 | 40.96 | 39.81 | 39.84 | 19.92 | -1.56 (-3.77%) | 43,100 |
4 Feb 2008 | USD | 42.27 | 42.27 | 41.4 | 41.4 | 20.7 | -0.65 (-1.55%) | 259,900 |
1 Feb 2008 | USD | 41 | 42.15 | 41 | 42.05 | 21.025 | +2.24 (+5.63%) | 709,700 |
31 Jan 2008 | USD | 39.4 | 40.3 | 39.4 | 39.81 | 19.905 | -0.3 (-0.75%) | 217,200 |
30 Jan 2008 | USD | 40.31 | 40.64 | 39.85 | 40.11 | 20.055 | +0.114 (+0.29%) | 33,700 |
29 Jan 2008 | USD | 39.62 | 39.996 | 39.62 | 39.996 | 19.998 | +0.156 (+0.39%) | 7,500 |
28 Jan 2008 | USD | 38.62 | 39.84 | 38.62 | 39.84 | 19.92 | +0.54 (+1.37%) | 10,400 |
25 Jan 2008 | USD | 41.29 | 41.29 | 39.25 | 39.3 | 19.65 | -1.27 (-3.13%) | 10,200 |
24 Jan 2008 | USD | 39.47 | 40.57 | 39.47 | 40.57 | 20.285 | +1.44 (+3.68%) | 340,900 |
23 Jan 2008 | USD | 37.63 | 39.16 | 37.12 | 39.13 | 19.565 | +1.3 (+3.44%) | 413,200 |
22 Jan 2008 | USD | 37.4 | 38.271 | 37.28 | 37.83 | 18.915 | -0.84 (-2.17%) | 8,400 |
21 Jan 2008 | USD | 38.6699 | 38.6699 | 38.6699 | 38.6699 | 19.3349 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 38.34 | 39 | 38.27 | 38.6699 | 19.3349 | +0.74 (+1.95%) | 232,700 |
17 Jan 2008 | USD | 39.03 | 39.03 | 37.93 | 37.93 | 18.965 | -1.1 (-2.82%) | 39,300 |
16 Jan 2008 | USD | 37.81 | 39.3 | 37.37 | 39.03 | 19.515 | +0.67 (+1.75%) | 608,491 |
15 Jan 2008 | USD | 39.65 | 39.65 | 38.34 | 38.36 | 19.18 | -1.96 (-4.86%) | 12,300 |
14 Jan 2008 | USD | 40.05 | 40.32 | 39.8 | 40.32 | 20.16 | +0.88 (+2.23%) | 1,549,900 |
11 Jan 2008 | USD | 40.24 | 40.24 | 39.44 | 39.44 | 19.72 | -1.3 (-3.19%) | 304,000 |
10 Jan 2008 | USD | 40.17 | 40.86 | 40.17 | 40.74 | 20.37 | +0.2 (+0.49%) | 8,000 |