Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2008 | USD | 40.46 | 41.06 | 39.57 | 40.54 | 20.27 | -0.14 (-0.34%) | 65,200 |
8 Jan 2008 | USD | 41.65 | 42.34 | 40.68 | 40.68 | 20.34 | -1 (-2.40%) | 3,900 |
7 Jan 2008 | USD | 42.79 | 42.79 | 41.31 | 41.68 | 20.84 | -1.01 (-2.37%) | 9,200 |
4 Jan 2008 | USD | 43.62 | 43.75 | 42.32 | 42.69 | 21.345 | -1.99 (-4.45%) | 58,100 |
3 Jan 2008 | USD | 44.7701 | 45.13 | 44.61 | 44.68 | 22.34 | -0.43 (-0.95%) | 33,180 |
2 Jan 2008 | USD | 46.88 | 46.88 | 44.7799 | 45.11 | 22.555 | -1.4 (-3.01%) | 69,100 |
1 Jan 2008 | USD | 46.51 | 46.51 | 46.51 | 46.51 | 23.255 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 46.55 | 46.67 | 46.5 | 46.51 | 23.255 | -0.2 (-0.43%) | 20,400 |
28 Dec 2007 | USD | 46.92 | 47.04 | 46.52 | 46.71 | 23.355 | -0.08 (-0.17%) | 20,900 |
27 Dec 2007 | USD | 47.63 | 47.66 | 46.79 | 46.79 | 23.395 | -0.86 (-1.80%) | 32,400 |
26 Dec 2007 | USD | 47.29 | 47.7 | 47.29 | 47.65 | 23.825 | +0.29 (+0.61%) | 157,500 |
25 Dec 2007 | USD | 47.36 | 47.36 | 47.36 | 47.36 | 23.68 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 47.18 | 47.38 | 47.18 | 47.36 | 23.68 | +0.26 (+0.55%) | 34,700 |
21 Dec 2007 | USD | 47.2 | 47.33 | 46.84 | 47.1 | 23.55 | +0.33 (+0.71%) | 165,300 |
20 Dec 2007 | USD | 46.41 | 46.77 | 46.41 | 46.77 | 23.385 | +0.59 (+1.28%) | 6,500 |
19 Dec 2007 | USD | 45.89 | 46.1801 | 45.89 | 46.1801 | 23.0901 | +0.42 (+0.92%) | 3,800 |
18 Dec 2007 | USD | 46.07 | 46.07 | 45.48 | 45.76 | 22.88 | -0.07 (-0.15%) | 12,100 |
17 Dec 2007 | USD | 46.9 | 46.9 | 45.83 | 45.83 | 22.915 | -1.44 (-3.05%) | 55,005 |
14 Dec 2007 | USD | 47.24 | 47.5 | 47.23 | 47.2701 | 23.635 | -0.44 (-0.92%) | 500 |
13 Dec 2007 | USD | 47.59 | 47.71 | 47.31 | 47.71 | 23.855 | -0.16 (-0.33%) | 2,500 |
12 Dec 2007 | USD | 48.34 | 48.34 | 47.5 | 47.87 | 23.935 | +0.32 (+0.67%) | 10,000 |
11 Dec 2007 | USD | 48.9 | 48.94 | 47.5344 | 47.55 | 23.775 | -0.93 (-1.92%) | 36,300 |
10 Dec 2007 | USD | 48.27 | 48.5 | 48.27 | 48.48 | 24.24 | +0.27 (+0.56%) | 1,800 |
7 Dec 2007 | USD | 47.74 | 48.28 | 47.74 | 48.21 | 24.105 | +0.098 (+0.20%) | 19,100 |
6 Dec 2007 | USD | 47.69 | 48.1946 | 47.67 | 48.1116 | 24.0558 | +0.542 (+1.14%) | 8,700 |
5 Dec 2007 | USD | 47.24 | 47.82 | 47.24 | 47.57 | 23.785 | +1.25 (+2.70%) | 24,000 |
4 Dec 2007 | USD | 46.5 | 46.55 | 46.05 | 46.32 | 23.16 | -0.27 (-0.58%) | 75,500 |
3 Dec 2007 | USD | 46.86 | 46.91 | 46.54 | 46.59 | 23.295 | +0.13 (+0.28%) | 56,800 |
30 Nov 2007 | USD | 47.31 | 47.31 | 46.35 | 46.46 | 23.23 | -0.74 (-1.57%) | 3,900 |
29 Nov 2007 | USD | 47.49 | 47.58 | 47.1 | 47.2 | 23.6 | -0.33 (-0.69%) | 68,700 |