Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
18 Apr 2007 | USD | 19.75 | 19.8 | 19.64 | 19.75 | 19.75 | 0.0 (0.0%) | 67,200 |
17 Apr 2007 | USD | 19.79 | 19.82 | 19.56 | 19.75 | 19.75 | -0.01 (-0.05%) | 132,000 |
16 Apr 2007 | USD | 19.6 | 19.88 | 19.5 | 19.76 | 19.76 | +0.36 (+1.86%) | 230,000 |
13 Apr 2007 | USD | 19.04 | 19.46 | 19.04 | 19.4 | 19.4 | +0.3 (+1.57%) | 398,900 |
12 Apr 2007 | USD | 18.9 | 19.18 | 18.8 | 19.1 | 19.1 | +0.15 (+0.79%) | 312,400 |
11 Apr 2007 | USD | 19 | 19.04 | 18.85 | 18.95 | 18.95 | -0.02 (-0.11%) | 39,300 |
10 Apr 2007 | USD | 19.01 | 19.16 | 18.81 | 18.97 | 18.97 | -0.03 (-0.16%) | 197,400 |
9 Apr 2007 | USD | 18.92 | 19 | 18.75 | 19 | 19 | +0.03 (+0.16%) | 81,400 |
6 Apr 2007 | USD | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 18.63 | 18.99 | 18.57 | 18.97 | 18.97 | +0.37 (+1.99%) | 42,500 |
4 Apr 2007 | USD | 18.2 | 18.69 | 18.15 | 18.6 | 18.6 | +0.56 (+3.10%) | 263,100 |
3 Apr 2007 | USD | 17.91 | 18.25 | 17.81 | 18.04 | 18.04 | +0.13 (+0.73%) | 85,300 |
2 Apr 2007 | USD | 18.24 | 18.25 | 17.86 | 17.91 | 17.91 | -0.33 (-1.81%) | 313,900 |
30 Mar 2007 | USD | 18.4 | 18.59 | 18.1 | 18.24 | 18.24 | -0.06 (-0.33%) | 137,900 |
29 Mar 2007 | USD | 18.05 | 18.3 | 18.05 | 18.3 | 18.3 | +0.1 (+0.55%) | 74,400 |
28 Mar 2007 | USD | 18.19 | 18.38 | 18.1 | 18.2 | 18.2 | +0.08 (+0.44%) | 281,100 |
27 Mar 2007 | USD | 18.2 | 18.38 | 17.92 | 18.12 | 18.12 | -0.1 (-0.55%) | 124,900 |
26 Mar 2007 | USD | 18.45 | 18.47 | 18.1 | 18.22 | 18.22 | -0.13 (-0.71%) | 66,800 |
23 Mar 2007 | USD | 18.4 | 18.4 | 18.25 | 18.35 | 18.35 | +0.02 (+0.11%) | 79,000 |
22 Mar 2007 | USD | 18.21 | 18.51 | 18.21 | 18.33 | 18.33 | -0.02 (-0.11%) | 82,900 |