Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2007 | USD | 23.47 | 24.3 | 23.46 | 23.93 | 23.93 | +0.72 (+3.10%) | 89,800 |
22 Feb 2007 | USD | 23.26 | 23.26 | 22.56 | 23.21 | 23.21 | +0.02 (+0.09%) | 73,000 |
21 Feb 2007 | USD | 21.51 | 23.3 | 21.4 | 23.19 | 23.19 | +1.47 (+6.77%) | 166,700 |
20 Feb 2007 | USD | 19.98 | 21.72 | 19.98 | 21.72 | 21.72 | +1.64 (+8.17%) | 173,400 |
19 Feb 2007 | USD | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 20 | 20.15 | 20 | 20.08 | 20.08 | +0.07 (+0.35%) | 215,000 |
15 Feb 2007 | USD | 19.91 | 20.15 | 19.8 | 20.01 | 20.01 | +0.21 (+1.06%) | 297,000 |
14 Feb 2007 | USD | 20.32 | 20.4 | 19.79 | 19.8 | 19.8 | -0.58 (-2.85%) | 273,000 |
13 Feb 2007 | USD | 20.04 | 20.6 | 19.88 | 20.38 | 20.38 | +0.51 (+2.57%) | 84,800 |
12 Feb 2007 | USD | 19.14 | 19.93 | 18.94 | 19.87 | 19.87 | +1.26 (+6.77%) | 129,500 |
9 Feb 2007 | USD | 19.93 | 20.07 | 18.52 | 18.61 | 18.61 | -1.18 (-5.96%) | 56,600 |
8 Feb 2007 | USD | 19.87 | 20.06 | 19.75 | 19.79 | 19.79 | +0.04 (+0.20%) | 48,900 |
7 Feb 2007 | USD | 18.38 | 20.38 | 18.38 | 19.75 | 19.75 | +1.13 (+6.07%) | 338,300 |
6 Feb 2007 | USD | 18.09 | 18.67 | 17.75 | 18.62 | 18.62 | +0.57 (+3.16%) | 80,000 |
5 Feb 2007 | USD | 18.53 | 18.58 | 17.72 | 18.05 | 18.05 | -0.43 (-2.33%) | 21,400 |
2 Feb 2007 | USD | 18.5 | 18.58 | 18.11 | 18.48 | 18.48 | +0.06 (+0.33%) | 25,800 |
1 Feb 2007 | USD | 18.33 | 18.55 | 18.31 | 18.42 | 18.42 | -0.04 (-0.22%) | 18,600 |
31 Jan 2007 | USD | 18.41 | 18.64 | 18.29 | 18.46 | 18.46 | -0.02 (-0.11%) | 22,700 |
30 Jan 2007 | USD | 18.29 | 18.49 | 17.9 | 18.48 | 18.48 | +0.26 (+1.43%) | 40,600 |
29 Jan 2007 | USD | 17.29 | 18.6 | 17.17 | 18.22 | 18.22 | +0.92 (+5.32%) | 32,700 |
26 Jan 2007 | USD | 17.36 | 17.36 | 17 | 17.3 | 17.3 | +0.1 (+0.58%) | 20,700 |
25 Jan 2007 | USD | 17.37 | 17.48 | 16.97 | 17.2 | 17.2 | -0.12 (-0.69%) | 58,100 |
24 Jan 2007 | USD | 17.66 | 17.66 | 17.32 | 17.32 | 17.32 | -0.35 (-1.98%) | 27,000 |
23 Jan 2007 | USD | 17.84 | 17.84 | 17.4 | 17.67 | 17.67 | -0.23 (-1.28%) | 18,900 |
22 Jan 2007 | USD | 17.6 | 18.03 | 17.41 | 17.9 | 17.9 | +0.36 (+2.05%) | 99,100 |
19 Jan 2007 | USD | 16.87 | 17.63 | 16.28 | 17.54 | 17.54 | +0.63 (+3.73%) | 33,600 |
18 Jan 2007 | USD | 17.17 | 17.51 | 16.88 | 16.91 | 16.91 | -0.35 (-2.03%) | 23,400 |
17 Jan 2007 | USD | 17.63 | 17.82 | 17.12 | 17.26 | 17.26 | -0.38 (-2.15%) | 40,800 |
16 Jan 2007 | USD | 18.29 | 18.29 | 17.63 | 17.64 | 17.64 | -0.53 (-2.92%) | 31,500 |
15 Jan 2007 | USD | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.0 (0.0%) | 0 |