Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2007 | USD | 14.97 | 15.05 | 14.96 | 14.98 | 14.98 | -0.02 (-0.13%) | 176,400 |
19 Apr 2007 | USD | 14.95 | 15.04 | 14.9301 | 15 | 15 | -0.01 (-0.07%) | 119,600 |
18 Apr 2007 | USD | 14.96 | 15.05 | 14.95 | 15.01 | 15.01 | +0.03 (+0.20%) | 161,800 |
17 Apr 2007 | USD | 14.95 | 15.01 | 14.93 | 14.98 | 14.98 | +0.01 (+0.07%) | 146,300 |
16 Apr 2007 | USD | 14.96 | 15.06 | 14.92 | 14.97 | 14.97 | -0.01 (-0.07%) | 190,700 |
13 Apr 2007 | USD | 14.98 | 14.99 | 14.93 | 14.98 | 14.98 | +0.02 (+0.13%) | 150,300 |
12 Apr 2007 | USD | 14.96 | 15 | 14.87 | 14.96 | 14.96 | -0.05 (-0.33%) | 175,000 |
11 Apr 2007 | USD | 15.1 | 15.11 | 15.01 | 15.01 | 15.01 | -0.11 (-0.73%) | 133,600 |
10 Apr 2007 | USD | 15.06 | 15.12 | 15.053 | 15.12 | 15.12 | +0.03 (+0.20%) | 147,300 |
9 Apr 2007 | USD | 15.01 | 15.09 | 15 | 15.09 | 15.09 | +0.08 (+0.53%) | 130,200 |
6 Apr 2007 | USD | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 14.96 | 15.05 | 14.96 | 15.01 | 15.01 | +0.04 (+0.27%) | 120,900 |
4 Apr 2007 | USD | 15 | 15.07 | 14.91 | 14.97 | 14.97 | -0.03 (-0.20%) | 126,500 |
3 Apr 2007 | USD | 14.95 | 15 | 14.92 | 15 | 15 | +0.06 (+0.40%) | 129,900 |
2 Apr 2007 | USD | 14.84 | 14.95 | 14.82 | 14.94 | 14.94 | +0.08 (+0.54%) | 137,800 |
30 Mar 2007 | USD | 14.87 | 14.89 | 14.8 | 14.86 | 14.86 | +0.06 (+0.41%) | 100,400 |
29 Mar 2007 | USD | 14.82 | 14.88 | 14.72 | 14.8 | 14.8 | +0.08 (+0.54%) | 118,500 |
28 Mar 2007 | USD | 14.81 | 14.83 | 14.7 | 14.72 | 14.72 | -0.09 (-0.61%) | 116,900 |
27 Mar 2007 | USD | 14.73 | 14.89 | 14.72 | 14.81 | 14.81 | +0.08 (+0.54%) | 164,900 |
26 Mar 2007 | USD | 14.9 | 14.9 | 14.71 | 14.73 | 14.73 | -0.18 (-1.21%) | 190,800 |
23 Mar 2007 | USD | 14.89 | 14.91 | 14.76 | 14.91 | 14.91 | +0.05 (+0.34%) | 182,300 |
22 Mar 2007 | USD | 14.69 | 14.87 | 14.69 | 14.86 | 14.86 | +0.13 (+0.88%) | 195,900 |
21 Mar 2007 | USD | 14.63 | 14.75 | 14.56 | 14.73 | 14.73 | +0.1 (+0.68%) | 201,400 |
20 Mar 2007 | USD | 14.6 | 14.69 | 14.54 | 14.63 | 14.63 | -0.02 (-0.14%) | 135,900 |
19 Mar 2007 | USD | 14.74 | 14.8 | 14.6 | 14.65 | 14.65 | -0.01 (-0.07%) | 170,000 |
16 Mar 2007 | USD | 14.7 | 14.74 | 14.61 | 14.66 | 14.66 | -0.04 (-0.27%) | 100,900 |
15 Mar 2007 | USD | 14.59 | 14.7 | 14.55 | 14.7 | 14.7 | +0.11 (+0.75%) | 112,300 |
14 Mar 2007 | USD | 14.6 | 14.64 | 14.46 | 14.59 | 14.59 | -0.05 (-0.34%) | 144,000 |
13 Mar 2007 | USD | 14.86 | 14.9 | 14.62 | 14.64 | 14.64 | -0.24 (-1.61%) | 148,300 |
12 Mar 2007 | USD | 14.85 | 14.9 | 14.81 | 14.88 | 14.88 | +0.03 (+0.20%) | 135,200 |