Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2007 | USD | 20.63 | 21.13 | 20.25 | 20.5 | 20.5 | -0.11 (-0.53%) | 404,806 |
8 Mar 2007 | USD | 21.71 | 22.03 | 20.4501 | 20.61 | 20.61 | -0.88 (-4.09%) | 696,821 |
7 Mar 2007 | USD | 20.63 | 21.94 | 19.95 | 21.49 | 21.49 | +1.61 (+8.10%) | 820,989 |
6 Mar 2007 | USD | 19.35 | 20.05 | 18.98 | 19.8799 | 19.8799 | +0.78 (+4.08%) | 194,577 |
5 Mar 2007 | USD | 19.35 | 19.83 | 19.03 | 19.1 | 19.1 | -0.25 (-1.29%) | 177,553 |
2 Mar 2007 | USD | 19.43 | 19.68 | 19.3 | 19.35 | 19.35 | -0.21 (-1.07%) | 81,734 |
1 Mar 2007 | USD | 19.5 | 19.65 | 19.33 | 19.56 | 19.56 | -0.08 (-0.41%) | 62,636 |
28 Feb 2007 | USD | 19.5 | 20.21 | 19.45 | 19.64 | 19.64 | +0.18 (+0.92%) | 130,660 |
27 Feb 2007 | USD | 19.52 | 19.82 | 19.4 | 19.46 | 19.46 | -0.17 (-0.87%) | 54,357 |
26 Feb 2007 | USD | 19.8 | 19.8 | 19.52 | 19.63 | 19.63 | -0.16 (-0.81%) | 67,660 |
23 Feb 2007 | USD | 20 | 20.11 | 19.6 | 19.79 | 19.79 | -0.18 (-0.90%) | 49,470 |
22 Feb 2007 | USD | 20.12 | 20.22 | 19.71 | 19.97 | 19.97 | -0.16 (-0.79%) | 51,301 |
21 Feb 2007 | USD | 20.14 | 20.15 | 19.76 | 20.13 | 20.13 | -0.02 (-0.10%) | 78,659 |
20 Feb 2007 | USD | 19.91 | 20.21 | 19.75 | 20.15 | 20.15 | +0.23 (+1.15%) | 46,764 |
19 Feb 2007 | USD | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 19.91 | 19.93 | 19.5 | 19.92 | 19.92 | +0.01 (+0.05%) | 150,492 |
15 Feb 2007 | USD | 20.1 | 20.13 | 19.76 | 19.91 | 19.91 | -0.23 (-1.14%) | 108,078 |
14 Feb 2007 | USD | 20.52 | 20.64 | 20.09 | 20.14 | 20.14 | -0.4 (-1.95%) | 75,785 |
13 Feb 2007 | USD | 19.83 | 20.6 | 19.74 | 20.54 | 20.54 | +0.79 (+4%) | 139,459 |
12 Feb 2007 | USD | 20.03 | 20.05 | 19.65 | 19.75 | 19.75 | -0.31 (-1.55%) | 120,927 |
9 Feb 2007 | USD | 20.18 | 20.38 | 20.03 | 20.06 | 20.06 | -0.17 (-0.84%) | 36,475 |
8 Feb 2007 | USD | 20.36 | 20.52 | 20.06 | 20.23 | 20.23 | -0.14 (-0.69%) | 56,236 |
7 Feb 2007 | USD | 20.26 | 20.85 | 20.23 | 20.37 | 20.37 | +0.13 (+0.64%) | 198,373 |
6 Feb 2007 | USD | 19.95 | 20.56 | 19.95 | 20.24 | 20.24 | +0.36 (+1.81%) | 162,636 |
5 Feb 2007 | USD | 19.73 | 19.97 | 19.67 | 19.88 | 19.88 | +0.08 (+0.40%) | 159,024 |
2 Feb 2007 | USD | 19.91 | 19.94 | 19.74 | 19.8 | 19.8 | -0.03 (-0.15%) | 113,499 |
1 Feb 2007 | USD | 19.72 | 19.9 | 19.54 | 19.83 | 19.83 | +0.13 (+0.66%) | 234,586 |
31 Jan 2007 | USD | 19.79 | 20 | 19.7 | 19.7 | 19.7 | -0.17 (-0.86%) | 184,531 |
30 Jan 2007 | USD | 20.09 | 20.1 | 19.77 | 19.87 | 19.87 | -0.14 (-0.70%) | 272,947 |
29 Jan 2007 | USD | 20.01 | 20.49 | 19.98 | 20.01 | 20.01 | -0.07 (-0.35%) | 180,042 |