Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2007 | USD | 19.66 | 19.66 | 18.11 | 18.6 | 18.6 | -1.14 (-5.78%) | 291,000 |
23 Jul 2007 | USD | 19.69 | 19.99 | 18.81 | 19.74 | 19.74 | +0.32 (+1.65%) | 170,800 |
20 Jul 2007 | USD | 19.36 | 19.52 | 19.2 | 19.42 | 19.42 | -0.03 (-0.15%) | 183,000 |
19 Jul 2007 | USD | 19.65 | 19.78 | 19.39 | 19.45 | 19.45 | +0.13 (+0.67%) | 148,900 |
18 Jul 2007 | USD | 19.31 | 19.53 | 19.22 | 19.32 | 19.32 | +0.15 (+0.78%) | 179,600 |
17 Jul 2007 | USD | 19.54 | 19.73 | 19.16 | 19.17 | 19.17 | -0.23 (-1.19%) | 191,000 |
16 Jul 2007 | USD | 19.47 | 19.7 | 19.3 | 19.4 | 19.4 | -0.13 (-0.67%) | 138,700 |
13 Jul 2007 | USD | 19.35 | 19.82 | 19.3 | 19.53 | 19.53 | -0.07 (-0.36%) | 190,300 |
12 Jul 2007 | USD | 19.18 | 19.75 | 19.15 | 19.6 | 19.6 | +0.56 (+2.94%) | 140,200 |
11 Jul 2007 | USD | 18.8 | 19.18 | 18.71 | 19.04 | 19.04 | +0.19 (+1.01%) | 114,000 |
10 Jul 2007 | USD | 18.8 | 19.15 | 18.79 | 18.85 | 18.85 | -0.03 (-0.16%) | 204,800 |
9 Jul 2007 | USD | 19 | 19.11 | 18.87 | 18.88 | 18.88 | 0.0 (0.0%) | 79,100 |
6 Jul 2007 | USD | 18.8 | 19.2 | 18.55 | 18.88 | 18.88 | +0.06 (+0.32%) | 149,300 |
5 Jul 2007 | USD | 18.51 | 18.9 | 18.35 | 18.82 | 18.82 | -0.18 (-0.95%) | 211,400 |
4 Jul 2007 | USD | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 18.89 | 19.1 | 18.82 | 19 | 19 | +0.16 (+0.85%) | 110,500 |
2 Jul 2007 | USD | 18.3 | 18.84 | 18.15 | 18.84 | 18.84 | +0.8 (+4.43%) | 198,100 |
29 Jun 2007 | USD | 18.28 | 18.48 | 17.9 | 18.04 | 18.04 | -0.21 (-1.15%) | 211,400 |
28 Jun 2007 | USD | 18.13 | 18.48 | 18.05 | 18.25 | 18.25 | +0.21 (+1.16%) | 154,200 |
27 Jun 2007 | USD | 18.35 | 18.48 | 17.92 | 18.04 | 18.04 | -0.31 (-1.69%) | 193,200 |
26 Jun 2007 | USD | 18.65 | 18.65 | 18.18 | 18.35 | 18.35 | +0.18 (+0.99%) | 249,600 |
25 Jun 2007 | USD | 17.98 | 18.5899 | 17.53 | 18.17 | 18.17 | +0.13 (+0.72%) | 187,100 |
22 Jun 2007 | USD | 17.86 | 18.16 | 17.8 | 18.04 | 18.04 | -0.1 (-0.55%) | 219,100 |
21 Jun 2007 | USD | 17.32 | 18.14 | 17.285 | 18.14 | 18.14 | +0.93 (+5.40%) | 196,500 |
20 Jun 2007 | USD | 18.33 | 18.33 | 17.13 | 17.21 | 17.21 | -0.74 (-4.12%) | 360,900 |
19 Jun 2007 | USD | 17.86 | 18 | 17.73 | 17.95 | 17.95 | +0.13 (+0.73%) | 149,800 |
18 Jun 2007 | USD | 17.95 | 18.14 | 17.69 | 17.82 | 17.82 | -0.12 (-0.67%) | 193,500 |
15 Jun 2007 | USD | 17.83 | 18.1 | 17.8 | 17.94 | 17.94 | +0.3 (+1.70%) | 201,000 |
14 Jun 2007 | USD | 17.33 | 17.69 | 17 | 17.64 | 17.64 | +0.49 (+2.86%) | 200,200 |
13 Jun 2007 | USD | 16.7 | 17.27 | 16.7 | 17.15 | 17.15 | +0.6 (+3.63%) | 119,000 |