Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2007 | USD | 15.66 | 15.86 | 15.53 | 15.63 | 15.63 | +0.08 (+0.51%) | 46,600 |
22 Jun 2007 | USD | 15.69 | 15.69 | 15.5 | 15.55 | 15.55 | -0.15 (-0.96%) | 24,300 |
21 Jun 2007 | USD | 15.4 | 15.76 | 15.4 | 15.7 | 15.7 | +0.22 (+1.42%) | 34,500 |
20 Jun 2007 | USD | 15.86 | 16 | 15.41 | 15.48 | 15.48 | -0.33 (-2.09%) | 45,400 |
19 Jun 2007 | USD | 16.05 | 16.13 | 15.71 | 15.81 | 15.81 | -0.19 (-1.19%) | 45,400 |
18 Jun 2007 | USD | 15.28 | 16.37 | 15.28 | 16 | 16 | +0.72 (+4.71%) | 86,500 |
15 Jun 2007 | USD | 15.41 | 15.48 | 15.21 | 15.28 | 15.28 | -0.04 (-0.26%) | 88,400 |
14 Jun 2007 | USD | 15.22 | 15.74 | 15.22 | 15.32 | 15.32 | +0.1 (+0.66%) | 64,000 |
13 Jun 2007 | USD | 15.46 | 15.46 | 15.1 | 15.22 | 15.22 | -0.18 (-1.17%) | 60,900 |
12 Jun 2007 | USD | 15.21 | 15.59 | 15.14 | 15.4 | 15.4 | +0.19 (+1.25%) | 44,681 |
11 Jun 2007 | USD | 15.06 | 15.33 | 15.06 | 15.21 | 15.21 | +0.04 (+0.26%) | 35,600 |
8 Jun 2007 | USD | 15.09 | 15.39 | 15.07 | 15.17 | 15.17 | +0.03 (+0.20%) | 48,494 |
7 Jun 2007 | USD | 15.4 | 15.49 | 14.9 | 15.14 | 15.14 | -0.39 (-2.51%) | 76,800 |
6 Jun 2007 | USD | 16.09 | 16.1 | 15.4 | 15.53 | 15.53 | -0.61 (-3.78%) | 82,400 |
5 Jun 2007 | USD | 15.65 | 16.16 | 15.48 | 16.14 | 16.14 | +0.48 (+3.07%) | 75,200 |
4 Jun 2007 | USD | 15.74 | 16.05 | 15.43 | 15.66 | 15.66 | -0.07 (-0.45%) | 93,000 |
1 Jun 2007 | USD | 16.29 | 16.29 | 15.63 | 15.73 | 15.73 | -0.5 (-3.08%) | 93,600 |
31 May 2007 | USD | 15.77 | 16.35 | 15.6 | 16.23 | 16.23 | +0.51 (+3.24%) | 120,100 |
30 May 2007 | USD | 15.65 | 16.5 | 15.19 | 15.72 | 15.72 | -1.25 (-7.37%) | 294,300 |
29 May 2007 | USD | 17 | 17.15 | 16.45 | 16.97 | 16.97 | -0.15 (-0.88%) | 69,500 |
28 May 2007 | USD | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 16.99 | 17.23 | 16.89 | 17.12 | 17.12 | +0.08 (+0.47%) | 63,100 |
24 May 2007 | USD | 16.95 | 17.25 | 16.92 | 17.04 | 17.04 | -0.14 (-0.81%) | 49,200 |
23 May 2007 | USD | 17.3 | 17.3 | 16.95 | 17.18 | 17.18 | -0.07 (-0.41%) | 53,100 |
22 May 2007 | USD | 17 | 17.25 | 17 | 17.25 | 17.25 | +0.2 (+1.17%) | 75,900 |
21 May 2007 | USD | 16.99 | 17.24 | 16.99 | 17.05 | 17.05 | -0.01 (-0.06%) | 54,200 |
18 May 2007 | USD | 17.17 | 17.35 | 16.96 | 17.06 | 17.06 | -0.14 (-0.81%) | 50,900 |
17 May 2007 | USD | 17.37 | 17.37 | 17.04 | 17.2 | 17.2 | -0.06 (-0.35%) | 56,900 |
16 May 2007 | USD | 17.51 | 17.51 | 17.14 | 17.26 | 17.26 | -0.2 (-1.15%) | 105,100 |
15 May 2007 | USD | 17.44 | 17.8 | 17.44 | 17.46 | 17.46 | +0.11 (+0.63%) | 50,600 |