Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2007 | USD | 26.32 | 26.36 | 26 | 26.17 | 26.17 | -0.16 (-0.61%) | 244,900 |
17 Apr 2007 | USD | 26.46 | 26.58 | 26.2 | 26.33 | 26.33 | -0.17 (-0.64%) | 295,100 |
16 Apr 2007 | USD | 26.5 | 26.75 | 26.29 | 26.5 | 26.5 | -0.14 (-0.53%) | 370,200 |
13 Apr 2007 | USD | 26.48 | 26.82 | 26.2 | 26.64 | 26.64 | +0.07 (+0.26%) | 122,400 |
12 Apr 2007 | USD | 26.42 | 27.29 | 26.08 | 26.57 | 26.57 | +0.12 (+0.45%) | 386,400 |
11 Apr 2007 | USD | 26.88 | 26.96 | 26.21 | 26.45 | 26.45 | -0.51 (-1.89%) | 134,100 |
10 Apr 2007 | USD | 26.85 | 27.18 | 26.75 | 26.96 | 26.96 | 0.0 (0.0%) | 102,000 |
9 Apr 2007 | USD | 27.46 | 27.46 | 26.86 | 26.96 | 26.96 | -0.52 (-1.89%) | 106,200 |
6 Apr 2007 | USD | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 27.1 | 27.75 | 27.0401 | 27.48 | 27.48 | +0.32 (+1.18%) | 151,400 |
4 Apr 2007 | USD | 27.45 | 27.99 | 26.97 | 27.16 | 27.16 | -0.32 (-1.16%) | 310,100 |
3 Apr 2007 | USD | 27.6 | 27.65 | 26.9 | 27.48 | 27.48 | +0.04 (+0.15%) | 356,200 |
2 Apr 2007 | USD | 27 | 29.28 | 26.57 | 27.44 | 27.44 | -0.03 (-0.11%) | 645,300 |
30 Mar 2007 | USD | 26.88 | 27.54 | 26.88 | 27.47 | 27.47 | +0.57 (+2.12%) | 138,600 |
29 Mar 2007 | USD | 27.13 | 27.23 | 26.38 | 26.9 | 26.9 | -0.05 (-0.19%) | 139,800 |
28 Mar 2007 | USD | 27.15 | 27.23 | 26.78 | 26.95 | 26.95 | -0.54 (-1.96%) | 70,900 |
27 Mar 2007 | USD | 27.65 | 27.74 | 27.4 | 27.49 | 27.49 | -0.26 (-0.94%) | 130,600 |
26 Mar 2007 | USD | 27.76 | 27.85 | 27.1801 | 27.75 | 27.75 | -0.1 (-0.36%) | 148,000 |
23 Mar 2007 | USD | 27.55 | 27.91 | 27.41 | 27.85 | 27.85 | +0.4 (+1.46%) | 190,700 |
22 Mar 2007 | USD | 27.42 | 27.53 | 26.72 | 27.45 | 27.45 | +0.17 (+0.62%) | 187,500 |
21 Mar 2007 | USD | 27.59 | 27.77 | 26.98 | 27.28 | 27.28 | +0.18 (+0.66%) | 210,400 |
20 Mar 2007 | USD | 27.03 | 27.42 | 26.76 | 27.1 | 27.1 | -0.07 (-0.26%) | 300,300 |
19 Mar 2007 | USD | 27.51 | 27.51 | 22 | 27.17 | 27.17 | -0.44 (-1.59%) | 687,000 |
16 Mar 2007 | USD | 27.46 | 28.21 | 27.08 | 27.61 | 27.61 | +0.22 (+0.80%) | 344,200 |
15 Mar 2007 | USD | 26.76 | 27.45 | 26.56 | 27.39 | 27.39 | +0.66 (+2.47%) | 247,800 |
14 Mar 2007 | USD | 26.16 | 26.79 | 25.55 | 26.73 | 26.73 | +0.47 (+1.79%) | 514,200 |
13 Mar 2007 | USD | 27.43 | 27.43 | 25.98 | 26.26 | 26.26 | -1.17 (-4.27%) | 240,100 |
12 Mar 2007 | USD | 27.3 | 27.71 | 27 | 27.43 | 27.43 | +0.24 (+0.88%) | 153,000 |
9 Mar 2007 | USD | 27.05 | 27.57 | 26.35 | 27.19 | 27.19 | +0.79 (+2.99%) | 380,500 |
8 Mar 2007 | USD | 25.96 | 26.47 | 25.86 | 26.4 | 26.4 | +0.6 (+2.33%) | 245,400 |