Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2007 | USD | 19.85 | 20.0536 | 19.8 | 19.9 | 19.9 | +0.05 (+0.25%) | 16,860 |
2 Feb 2007 | USD | 19.8 | 19.96 | 19.8 | 19.85 | 19.85 | -0.1 (-0.50%) | 12,207 |
1 Feb 2007 | USD | 20 | 20 | 19.93 | 19.95 | 19.95 | +0.04 (+0.20%) | 14,390 |
31 Jan 2007 | USD | 19.87 | 19.99 | 19.86 | 19.91 | 19.91 | -0.01 (-0.05%) | 40,493 |
30 Jan 2007 | USD | 20.02 | 20.02 | 19.9 | 19.92 | 19.92 | +0.02 (+0.10%) | 40,869 |
29 Jan 2007 | USD | 19.77 | 19.905 | 19.77 | 19.9 | 19.9 | +0.06 (+0.30%) | 53,200 |
26 Jan 2007 | USD | 19.95 | 20.1 | 19.77 | 19.84 | 19.84 | -0.15 (-0.75%) | 9,872 |
25 Jan 2007 | USD | 20.28 | 20.28 | 19.84 | 19.99 | 19.99 | -0.36 (-1.77%) | 16,223 |
24 Jan 2007 | USD | 20 | 20.35 | 19.98 | 20.35 | 20.35 | +0.3 (+1.50%) | 11,752 |
23 Jan 2007 | USD | 19.81 | 20.05 | 19.81 | 20.05 | 20.05 | +0.25 (+1.26%) | 5,867 |
22 Jan 2007 | USD | 20.18 | 20.18 | 19.8 | 19.8 | 19.8 | -0.31 (-1.54%) | 7,877 |
19 Jan 2007 | USD | 19.9 | 20.13 | 19.9 | 20.11 | 20.11 | +0.21 (+1.06%) | 20,575 |
18 Jan 2007 | USD | 20.02 | 20.09 | 19.9 | 19.9 | 19.9 | -0.12 (-0.60%) | 13,142 |
17 Jan 2007 | USD | 20.05 | 20.25 | 19.92 | 20.02 | 20.02 | -0.05 (-0.25%) | 9,410 |
16 Jan 2007 | USD | 20.35 | 20.45 | 19.9 | 20.07 | 20.07 | +0.01 (+0.05%) | 23,509 |
15 Jan 2007 | USD | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 20.32 | 20.83 | 19.82 | 20.06 | 20.06 | -0.3 (-1.47%) | 26,390 |
11 Jan 2007 | USD | 20.5 | 21.02 | 20.34 | 20.36 | 20.36 | -0.29 (-1.40%) | 10,229 |
10 Jan 2007 | USD | 20.47 | 20.7 | 20.43 | 20.65 | 20.65 | +0.07 (+0.34%) | 7,226 |
9 Jan 2007 | USD | 20.74 | 20.74 | 20.4 | 20.58 | 20.58 | +0.04 (+0.19%) | 44,086 |
8 Jan 2007 | USD | 20.61 | 20.8 | 20.52 | 20.54 | 20.54 | -0.11 (-0.53%) | 11,153 |
5 Jan 2007 | USD | 20.92 | 20.92 | 20.61 | 20.65 | 20.65 | -0.35 (-1.67%) | 4,836 |
4 Jan 2007 | USD | 20.84 | 21 | 20.79 | 21 | 21 | +0.04 (+0.19%) | 29,528 |
3 Jan 2007 | USD | 21.09 | 21.5 | 20.81 | 20.96 | 20.96 | +0.06 (+0.29%) | 4,349 |
2 Jan 2007 | USD | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 21.46 | 21.5 | 20.77 | 20.9 | 20.9 | -0.52 (-2.43%) | 19,663 |
28 Dec 2006 | USD | 21.32 | 21.5 | 21.32 | 21.42 | 21.42 | -0.08 (-0.37%) | 10,260 |
27 Dec 2006 | USD | 21.49 | 21.5 | 21.19 | 21.5 | 21.5 | +0.13 (+0.61%) | 7,821 |
26 Dec 2006 | USD | 20.6 | 21.38 | 20.6 | 21.37 | 21.37 | +0.59 (+2.84%) | 10,143 |