Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2007 | USD | 17.51 | 17.75 | 17.22 | 17.35 | 17.35 | -0.18 (-1.03%) | 77,200 |
11 May 2007 | USD | 17.7 | 18.04 | 17.5 | 17.53 | 17.53 | -0.12 (-0.68%) | 117,200 |
10 May 2007 | USD | 18.01 | 18.08 | 17.64 | 17.65 | 17.65 | -0.41 (-2.27%) | 56,100 |
9 May 2007 | USD | 18.14 | 18.31 | 17.9 | 18.06 | 18.06 | -0.13 (-0.71%) | 45,800 |
8 May 2007 | USD | 17.82 | 18.3 | 17.62 | 18.19 | 18.19 | +0.32 (+1.79%) | 62,700 |
7 May 2007 | USD | 17.65 | 18.21 | 17.65 | 17.87 | 17.87 | +0.19 (+1.07%) | 110,100 |
4 May 2007 | USD | 17.45 | 17.93 | 17.37 | 17.68 | 17.68 | +0.28 (+1.61%) | 117,200 |
3 May 2007 | USD | 17.35 | 17.61 | 17.28 | 17.4 | 17.4 | +0.05 (+0.29%) | 74,400 |
2 May 2007 | USD | 16.62 | 17.62 | 16.23 | 17.35 | 17.35 | +0.66 (+3.95%) | 123,600 |
1 May 2007 | USD | 16.62 | 16.94 | 16.55 | 16.69 | 16.69 | +0.02 (+0.12%) | 126,100 |
30 Apr 2007 | USD | 17.58 | 17.87 | 16.66 | 16.67 | 16.67 | -0.96 (-5.45%) | 140,300 |
27 Apr 2007 | USD | 17.74 | 17.84 | 17.59 | 17.63 | 17.63 | -0.09 (-0.51%) | 29,800 |
26 Apr 2007 | USD | 17.63 | 17.9 | 17.48 | 17.72 | 17.72 | +0.04 (+0.23%) | 39,100 |
25 Apr 2007 | USD | 17.73 | 17.85 | 17.65 | 17.68 | 17.68 | -0.06 (-0.34%) | 38,000 |
24 Apr 2007 | USD | 18 | 18 | 17.7 | 17.74 | 17.74 | -0.28 (-1.55%) | 46,800 |
23 Apr 2007 | USD | 17.73 | 18.15 | 17.2 | 18.02 | 18.02 | -0.06 (-0.33%) | 156,100 |
20 Apr 2007 | USD | 18.19 | 18.56 | 18 | 18.08 | 18.08 | -0.11 (-0.60%) | 94,400 |
19 Apr 2007 | USD | 18.32 | 18.6 | 18.08 | 18.19 | 18.19 | -0.2 (-1.09%) | 28,900 |
18 Apr 2007 | USD | 18.35 | 18.53 | 18.25 | 18.39 | 18.39 | +0.05 (+0.27%) | 35,700 |
17 Apr 2007 | USD | 18.27 | 18.65 | 18.27 | 18.34 | 18.34 | +0.09 (+0.49%) | 36,200 |
16 Apr 2007 | USD | 18.56 | 18.64 | 18.24 | 18.25 | 18.25 | -0.32 (-1.72%) | 22,600 |
13 Apr 2007 | USD | 18.1 | 18.59 | 18.02 | 18.57 | 18.57 | +0.48 (+2.65%) | 59,100 |
12 Apr 2007 | USD | 17.76 | 18.19 | 17.64 | 18.09 | 18.09 | +0.31 (+1.74%) | 35,700 |
11 Apr 2007 | USD | 18.17 | 18.17 | 17.76 | 17.78 | 17.78 | -0.44 (-2.41%) | 30,000 |
10 Apr 2007 | USD | 17.92 | 18.25 | 17.76 | 18.22 | 18.22 | +0.27 (+1.50%) | 52,400 |
9 Apr 2007 | USD | 18 | 18.16 | 17.85 | 17.95 | 17.95 | -0.07 (-0.39%) | 35,300 |
6 Apr 2007 | USD | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 18 | 18.2 | 17.98 | 18.02 | 18.02 | -0.02 (-0.11%) | 34,400 |
4 Apr 2007 | USD | 17.77 | 18.11 | 17.72 | 18.04 | 18.04 | +0.16 (+0.89%) | 60,700 |
3 Apr 2007 | USD | 17.61 | 17.94 | 17.61 | 17.88 | 17.88 | -0.02 (-0.11%) | 68,700 |