Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2007 | USD | 17.35 | 18.1199 | 17.35 | 17.99 | 17.99 | +0.84 (+4.90%) | 233,700 |
21 Aug 2007 | USD | 17.18 | 17.71 | 17.01 | 17.15 | 17.15 | +0.1 (+0.59%) | 270,600 |
20 Aug 2007 | USD | 17.2 | 17.68 | 16.95 | 17.05 | 17.05 | +0.06 (+0.35%) | 202,200 |
17 Aug 2007 | USD | 18.45 | 18.5 | 16.86 | 16.99 | 16.99 | -0.75 (-4.23%) | 530,000 |
16 Aug 2007 | USD | 17.15 | 17.78 | 16.8 | 17.74 | 17.74 | +0.46 (+2.66%) | 274,100 |
15 Aug 2007 | USD | 17.1 | 17.6 | 16.77 | 17.28 | 17.28 | +0.24 (+1.41%) | 399,300 |
14 Aug 2007 | USD | 18 | 18.15 | 17.01 | 17.04 | 17.04 | -0.88 (-4.91%) | 269,100 |
13 Aug 2007 | USD | 17.46 | 18.14 | 17.01 | 17.92 | 17.92 | +0.89 (+5.23%) | 662,100 |
10 Aug 2007 | USD | 18 | 18.15 | 16.68 | 17.03 | 17.03 | -1.12 (-6.17%) | 725,300 |
9 Aug 2007 | USD | 18.51 | 19.5 | 18.15 | 18.15 | 18.15 | -0.35 (-1.89%) | 655,500 |
8 Aug 2007 | USD | 19.07 | 20.32 | 18.18 | 18.5 | 18.5 | -0.2 (-1.07%) | 612,500 |
7 Aug 2007 | USD | 18.95 | 19.1 | 17.67 | 18.7 | 18.7 | -0.37 (-1.94%) | 491,400 |
6 Aug 2007 | USD | 19.02 | 19.25 | 17.77 | 19.07 | 19.07 | +0.1 (+0.53%) | 522,400 |
3 Aug 2007 | USD | 20.38 | 20.6 | 18.94 | 18.97 | 18.97 | -1.57 (-7.64%) | 364,100 |
2 Aug 2007 | USD | 20.09 | 20.64 | 19.75 | 20.54 | 20.54 | +0.64 (+3.22%) | 329,800 |
1 Aug 2007 | USD | 19.98 | 20.39 | 19.58 | 19.9 | 19.9 | -0.1 (-0.50%) | 421,100 |
31 Jul 2007 | USD | 21 | 21.436 | 19.95 | 20 | 20 | -0.83 (-3.98%) | 423,200 |
30 Jul 2007 | USD | 21.27 | 21.5 | 20.37 | 20.83 | 20.83 | -0.22 (-1.05%) | 585,700 |
27 Jul 2007 | USD | 22 | 22.5 | 21.02 | 21.05 | 21.05 | -0.83 (-3.79%) | 735,300 |
26 Jul 2007 | USD | 23.25 | 23.28 | 21.55 | 21.88 | 21.88 | -1.59 (-6.77%) | 722,400 |
25 Jul 2007 | USD | 25.15 | 25.15 | 23.25 | 23.47 | 23.47 | -1.2 (-4.86%) | 633,900 |
24 Jul 2007 | USD | 25.24 | 25.24 | 24.29 | 24.67 | 24.67 | -0.3 (-1.20%) | 224,800 |
23 Jul 2007 | USD | 24.31 | 25.97 | 24 | 24.97 | 24.97 | +0.91 (+3.78%) | 1,024,500 |
20 Jul 2007 | USD | 24.7 | 24.7 | 24.02 | 24.06 | 24.06 | -0.54 (-2.20%) | 462,800 |
19 Jul 2007 | USD | 25.01 | 25.29 | 24.51 | 24.6 | 24.6 | -0.53 (-2.11%) | 278,100 |
18 Jul 2007 | USD | 25.5 | 25.59 | 24.84 | 25.13 | 25.13 | -0.43 (-1.68%) | 358,900 |
17 Jul 2007 | USD | 25.75 | 25.9 | 25.51 | 25.56 | 25.56 | 0.0 (0.0%) | 105,800 |
16 Jul 2007 | USD | 25.69 | 25.89 | 25.45 | 25.56 | 25.56 | -0.11 (-0.43%) | 489,600 |
13 Jul 2007 | USD | 25.45 | 25.97 | 25.21 | 25.67 | 25.67 | +0.17 (+0.67%) | 430,800 |
12 Jul 2007 | USD | 25.55 | 25.66 | 25.35 | 25.5 | 25.5 | -0.05 (-0.20%) | 1,546,100 |