Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2007 | USD | 25.8 | 26.2 | 25.8 | 26.13 | 26.13 | +0.16 (+0.62%) | 273,100 |
6 Jul 2007 | USD | 25.72 | 26.02 | 25.64 | 25.97 | 25.97 | +0.15 (+0.58%) | 319,100 |
5 Jul 2007 | USD | 26.15 | 26.15 | 25.76 | 25.82 | 25.82 | -0.33 (-1.26%) | 180,700 |
4 Jul 2007 | USD | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 25.98 | 26.24 | 25.75 | 26.15 | 26.15 | +0.17 (+0.65%) | 300,900 |
2 Jul 2007 | USD | 25.8 | 26.0734 | 25.6 | 25.98 | 25.98 | -0.16 (-0.61%) | 395,600 |
29 Jun 2007 | USD | 25.7 | 26.19 | 25.3 | 26.14 | 26.14 | +0.44 (+1.71%) | 1,026,800 |
28 Jun 2007 | USD | 25.75 | 26.59 | 24.76 | 25.7 | 25.7 | +3.19 (+14.17%) | 3,318,100 |
27 Jun 2007 | USD | 22.46 | 22.61 | 22.3 | 22.51 | 22.51 | +0.09 (+0.40%) | 354,800 |
26 Jun 2007 | USD | 23 | 23.11 | 22.3 | 22.42 | 22.42 | -0.25 (-1.10%) | 573,000 |
25 Jun 2007 | USD | 22.51 | 23.11 | 22.51 | 22.67 | 22.67 | +0.06 (+0.27%) | 444,300 |
22 Jun 2007 | USD | 22.53 | 23.04 | 22.42 | 22.61 | 22.61 | +0.08 (+0.36%) | 334,500 |
21 Jun 2007 | USD | 22.73 | 22.73 | 22.11 | 22.53 | 22.53 | +0.03 (+0.13%) | 430,300 |
20 Jun 2007 | USD | 22.9 | 23.16 | 22.5 | 22.5 | 22.5 | -0.3 (-1.32%) | 744,200 |
19 Jun 2007 | USD | 23.05 | 23.2 | 22.72 | 22.8 | 22.8 | 0.0 (0.0%) | 955,000 |
18 Jun 2007 | USD | 23.2 | 23.37 | 22.6 | 22.8 | 22.8 | +0.08 (+0.35%) | 1,736,000 |
15 Jun 2007 | USD | 24.7 | 25.21 | 22.65 | 22.72 | 22.72 | -6.89 (-23.27%) | 5,934,300 |
14 Jun 2007 | USD | 29.35 | 29.89 | 29.3 | 29.61 | 29.61 | +0.14 (+0.48%) | 298,700 |
13 Jun 2007 | USD | 29 | 29.71 | 28.95 | 29.47 | 29.47 | +0.72 (+2.50%) | 413,100 |
12 Jun 2007 | USD | 30.42 | 30.7 | 28.63 | 28.75 | 28.75 | -1.91 (-6.23%) | 781,567 |
11 Jun 2007 | USD | 30 | 30.76 | 30 | 30.66 | 30.66 | +0.48 (+1.59%) | 372,900 |
8 Jun 2007 | USD | 29.78 | 30.21 | 29.78 | 30.18 | 30.18 | +0.21 (+0.70%) | 208,000 |
7 Jun 2007 | USD | 29.7 | 30.35 | 29.7 | 29.97 | 29.97 | +0.14 (+0.47%) | 520,900 |
6 Jun 2007 | USD | 30 | 30.35 | 29.51 | 29.83 | 29.83 | +0.01 (+0.03%) | 432,400 |
5 Jun 2007 | USD | 30 | 30.16 | 29.32 | 29.82 | 29.82 | -0.26 (-0.86%) | 307,100 |
4 Jun 2007 | USD | 30.09 | 30.22 | 30 | 30.08 | 30.08 | -0.07 (-0.23%) | 462,300 |
1 Jun 2007 | USD | 29.98 | 30.24 | 29.85 | 30.15 | 30.15 | +0.25 (+0.84%) | 247,800 |
31 May 2007 | USD | 29.92 | 30.26 | 29.58 | 29.9 | 29.9 | -0.02 (-0.07%) | 196,300 |
30 May 2007 | USD | 29.85 | 30.02 | 29.65 | 29.92 | 29.92 | -0.03 (-0.10%) | 98,300 |
29 May 2007 | USD | 30.35 | 30.66 | 29.83 | 29.95 | 29.95 | -0.34 (-1.12%) | 167,400 |