Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2007 | USD | 15.85 | 15.85 | 15.65 | 15.76 | 15.76 | -0.14 (-0.88%) | 22,800 |
22 May 2007 | USD | 15.78 | 16 | 15.78 | 15.9 | 15.9 | +0.04 (+0.25%) | 24,000 |
21 May 2007 | USD | 15.99 | 16.1 | 15.81 | 15.86 | 15.86 | -0.09 (-0.56%) | 39,400 |
18 May 2007 | USD | 15.98 | 15.99 | 15.85 | 15.95 | 15.95 | -0.03 (-0.19%) | 25,100 |
17 May 2007 | USD | 15.99 | 16.03 | 15.93 | 15.98 | 15.98 | +0.07 (+0.44%) | 16,300 |
16 May 2007 | USD | 15.96 | 15.96 | 15.88 | 15.91 | 15.91 | -0.03 (-0.19%) | 14,900 |
15 May 2007 | USD | 16.01 | 16.01 | 15.94 | 15.94 | 15.94 | -0.04 (-0.25%) | 16,400 |
14 May 2007 | USD | 15.91 | 16 | 15.91 | 15.98 | 15.98 | +0.08 (+0.50%) | 27,100 |
11 May 2007 | USD | 15.99 | 15.99 | 15.9 | 15.9 | 15.9 | -0.03 (-0.19%) | 12,100 |
10 May 2007 | USD | 15.99 | 16.02 | 15.92 | 15.93 | 15.93 | -0.03 (-0.19%) | 15,700 |
9 May 2007 | USD | 15.88 | 16.02 | 15.87 | 15.96 | 15.96 | +0.13 (+0.82%) | 23,600 |
8 May 2007 | USD | 16.04 | 16.04 | 15.83 | 15.83 | 15.83 | -0.19 (-1.19%) | 25,100 |
7 May 2007 | USD | 15.98 | 16.04 | 15.96 | 16.02 | 16.02 | +0.12 (+0.75%) | 8,700 |
4 May 2007 | USD | 15.82 | 15.98 | 15.82 | 15.9 | 15.9 | +0.03 (+0.19%) | 11,300 |
3 May 2007 | USD | 15.86 | 16 | 15.84 | 15.87 | 15.87 | +0.01 (+0.06%) | 21,600 |
2 May 2007 | USD | 15.8 | 15.86 | 15.76 | 15.86 | 15.86 | +0.06 (+0.38%) | 16,500 |
1 May 2007 | USD | 15.87 | 15.94 | 15.77 | 15.8 | 15.8 | +0.02 (+0.13%) | 39,900 |
30 Apr 2007 | USD | 15.71 | 15.88 | 15.71 | 15.78 | 15.78 | +0.04 (+0.25%) | 19,400 |
27 Apr 2007 | USD | 15.71 | 15.76 | 15.67 | 15.74 | 15.74 | +0.03 (+0.19%) | 24,900 |
26 Apr 2007 | USD | 15.78 | 15.79 | 15.67 | 15.71 | 15.71 | -0.04 (-0.25%) | 20,000 |
25 Apr 2007 | USD | 15.79 | 15.79 | 15.7 | 15.75 | 15.75 | 0.0 (0.0%) | 25,100 |
24 Apr 2007 | USD | 15.7 | 15.76 | 15.61 | 15.75 | 15.75 | +0.06 (+0.38%) | 18,800 |
23 Apr 2007 | USD | 15.6 | 15.69 | 15.58 | 15.69 | 15.69 | +0.09 (+0.58%) | 23,100 |
20 Apr 2007 | USD | 15.72 | 15.72 | 15.57 | 15.6 | 15.6 | -0.04 (-0.26%) | 11,000 |
19 Apr 2007 | USD | 15.63 | 15.7 | 15.55 | 15.64 | 15.64 | +0.06 (+0.39%) | 19,300 |
18 Apr 2007 | USD | 15.54 | 15.6 | 15.49 | 15.58 | 15.58 | +0.11 (+0.71%) | 18,700 |
17 Apr 2007 | USD | 15.57 | 15.64 | 15.4 | 15.47 | 15.47 | -0.13 (-0.83%) | 36,900 |
16 Apr 2007 | USD | 15.67 | 15.68 | 15.6 | 15.6 | 15.6 | -0.04 (-0.26%) | 20,900 |
13 Apr 2007 | USD | 15.65 | 15.69 | 15.6 | 15.64 | 15.64 | 0.0 (0.0%) | 22,000 |
12 Apr 2007 | USD | 15.64 | 15.66 | 15.48 | 15.64 | 15.64 | -0.02 (-0.13%) | 44,700 |