Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2007 | USD | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 15.7 | 16.65 | 15.5 | 16.47 | 16.47 | +0.76 (+4.84%) | 75,900 |
4 Apr 2007 | USD | 16 | 16.2 | 15.57 | 15.71 | 15.71 | -0.44 (-2.72%) | 66,000 |
3 Apr 2007 | USD | 15.33 | 16.23 | 15.32 | 16.15 | 16.15 | +0.87 (+5.69%) | 157,900 |
2 Apr 2007 | USD | 15.4 | 15.58 | 14.97 | 15.28 | 15.28 | -0.06 (-0.39%) | 131,400 |
30 Mar 2007 | USD | 15.42 | 16 | 15.19 | 15.34 | 15.34 | -0.23 (-1.48%) | 114,800 |
29 Mar 2007 | USD | 15.9 | 16.19 | 14.9 | 15.57 | 15.57 | -0.31 (-1.95%) | 477,000 |
28 Mar 2007 | USD | 15.09 | 15.99 | 14.84 | 15.88 | 15.88 | +0.82 (+5.44%) | 181,300 |
27 Mar 2007 | USD | 15.96 | 16 | 14.81 | 15.06 | 15.06 | -0.94 (-5.88%) | 394,000 |
26 Mar 2007 | USD | 16.37 | 16.42 | 15.64 | 16 | 16 | -0.44 (-2.68%) | 146,100 |
23 Mar 2007 | USD | 17.7 | 17.7 | 16.22 | 16.44 | 16.44 | -1.26 (-7.12%) | 158,300 |
22 Mar 2007 | USD | 18.09 | 18.09 | 17.47 | 17.7 | 17.7 | -0.39 (-2.16%) | 76,300 |
21 Mar 2007 | USD | 16.84 | 18.26 | 16.76 | 18.09 | 18.09 | +1.25 (+7.42%) | 106,600 |
20 Mar 2007 | USD | 16.65 | 17 | 16.65 | 16.84 | 16.84 | +0.08 (+0.48%) | 74,600 |
19 Mar 2007 | USD | 16.45 | 16.81 | 16.45 | 16.76 | 16.76 | +0.35 (+2.13%) | 110,600 |
16 Mar 2007 | USD | 17.21 | 17.21 | 16.25 | 16.41 | 16.41 | -0.86 (-4.98%) | 171,000 |
15 Mar 2007 | USD | 16.49 | 17.4 | 16.39 | 17.27 | 17.27 | +0.64 (+3.85%) | 140,000 |
14 Mar 2007 | USD | 16.18 | 17 | 16.05 | 16.63 | 16.63 | +0.6 (+3.74%) | 278,900 |
13 Mar 2007 | USD | 16.84 | 16.84 | 15.18 | 16.03 | 16.03 | -0.82 (-4.87%) | 490,800 |
12 Mar 2007 | USD | 17.83 | 17.83 | 16.4 | 16.85 | 16.85 | -1.04 (-5.81%) | 501,200 |
9 Mar 2007 | USD | 19.92 | 20.1 | 16.31 | 17.89 | 17.89 | -3.79 (-17.48%) | 811,900 |
8 Mar 2007 | USD | 22.38 | 22.85 | 21.65 | 21.68 | 21.68 | -0.66 (-2.95%) | 222,700 |
7 Mar 2007 | USD | 22.5 | 22.72 | 21.8 | 22.34 | 22.34 | -0.15 (-0.67%) | 198,900 |
6 Mar 2007 | USD | 20.49 | 23.2 | 20.49 | 22.49 | 22.49 | +2.32 (+11.50%) | 369,600 |
5 Mar 2007 | USD | 20.64 | 21.42 | 20.09 | 20.17 | 20.17 | -0.53 (-2.56%) | 77,000 |
2 Mar 2007 | USD | 21.47 | 21.47 | 20.64 | 20.7 | 20.7 | -0.86 (-3.99%) | 107,500 |
1 Mar 2007 | USD | 21.47 | 22.17 | 21.47 | 21.56 | 21.56 | -0.62 (-2.80%) | 101,800 |
28 Feb 2007 | USD | 21.62 | 22.25 | 21.43 | 22.18 | 22.18 | +0.17 (+0.77%) | 130,200 |
27 Feb 2007 | USD | 22.32 | 22.43 | 21.95 | 22.01 | 22.01 | -0.94 (-4.10%) | 235,500 |
26 Feb 2007 | USD | 23.85 | 23.85 | 22.05 | 22.95 | 22.95 | -0.98 (-4.10%) | 199,500 |