Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2007 | USD | 23.84 | 23.95 | 23.62 | 23.9 | 23.9 | +0.03 (+0.13%) | 118,000 |
29 May 2007 | USD | 23.37 | 24.01 | 23.25 | 23.87 | 23.87 | +0.36 (+1.53%) | 157,200 |
28 May 2007 | USD | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 23.61 | 23.97 | 23.48 | 23.51 | 23.51 | -0.1 (-0.42%) | 83,600 |
24 May 2007 | USD | 23.93 | 24.13 | 23.22 | 23.61 | 23.61 | -0.41 (-1.71%) | 145,800 |
23 May 2007 | USD | 24.19 | 24.35 | 23.83 | 24.02 | 24.02 | -0.21 (-0.87%) | 166,600 |
22 May 2007 | USD | 24.42 | 24.55 | 24.08 | 24.23 | 24.23 | +0.06 (+0.25%) | 216,500 |
21 May 2007 | USD | 24.16 | 24.27 | 23.96 | 24.17 | 24.17 | +0.01 (+0.04%) | 1,816,600 |
18 May 2007 | USD | 23.65 | 24.16 | 23.55 | 24.16 | 24.16 | +0.58 (+2.46%) | 333,500 |
17 May 2007 | USD | 23.15 | 23.75 | 22.96 | 23.58 | 23.58 | +0.58 (+2.52%) | 538,400 |
16 May 2007 | USD | 23.3 | 23.4 | 22.8 | 23 | 23 | -0.3 (-1.29%) | 102,100 |
15 May 2007 | USD | 23.7 | 23.9 | 22.8 | 23.3 | 23.3 | -0.4 (-1.69%) | 410,200 |
14 May 2007 | USD | 22.5 | 23.94 | 22.14 | 23.7 | 23.7 | +2.2 (+10.23%) | 749,100 |
11 May 2007 | USD | 21.36 | 21.55 | 21.25 | 21.5 | 21.5 | +0.19 (+0.89%) | 62,000 |
10 May 2007 | USD | 20.95 | 21.59 | 20.9 | 21.31 | 21.31 | +0.28 (+1.33%) | 222,600 |
9 May 2007 | USD | 20.6 | 21.1 | 20.5 | 21.03 | 21.03 | +0.55 (+2.69%) | 208,400 |
8 May 2007 | USD | 20.39 | 20.6 | 20.3 | 20.48 | 20.48 | +0.14 (+0.69%) | 202,900 |
7 May 2007 | USD | 20.21 | 20.39 | 20.1 | 20.34 | 20.34 | -0.03 (-0.15%) | 130,700 |
4 May 2007 | USD | 20.5 | 20.53 | 20.3 | 20.37 | 20.37 | -0.14 (-0.68%) | 115,300 |
3 May 2007 | USD | 20.48 | 20.61 | 20.1 | 20.51 | 20.51 | +0.11 (+0.54%) | 129,100 |
2 May 2007 | USD | 20 | 20.4 | 19.95 | 20.4 | 20.4 | +0.41 (+2.05%) | 331,100 |
1 May 2007 | USD | 19.95 | 20.05 | 19.9 | 19.99 | 19.99 | +0.02 (+0.10%) | 105,600 |
30 Apr 2007 | USD | 19.7 | 20.08 | 19.7 | 19.97 | 19.97 | +0.06 (+0.30%) | 246,700 |
27 Apr 2007 | USD | 19.98 | 20 | 19.59 | 19.91 | 19.91 | -0.09 (-0.45%) | 143,200 |
26 Apr 2007 | USD | 20 | 20.2 | 19.95 | 20 | 20 | +0.02 (+0.10%) | 275,100 |
25 Apr 2007 | USD | 20.35 | 20.5 | 19.75 | 19.98 | 19.98 | +0.12 (+0.60%) | 195,800 |
24 Apr 2007 | USD | 19.8 | 19.89 | 19.67 | 19.86 | 19.86 | +0.06 (+0.30%) | 55,300 |
23 Apr 2007 | USD | 19.74 | 19.85 | 19.62 | 19.8 | 19.8 | +0.07 (+0.35%) | 42,100 |
20 Apr 2007 | USD | 19.6 | 19.97 | 19.45 | 19.73 | 19.73 | +0.25 (+1.28%) | 43,100 |
19 Apr 2007 | USD | 19.75 | 19.75 | 19.25 | 19.48 | 19.48 | -0.27 (-1.37%) | 68,400 |