Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2007 | USD | 25.05 | 25.05 | 24.5 | 24.8 | 24.8 | -0.28 (-1.12%) | 606,300 |
10 Jul 2007 | USD | 25.62 | 25.74 | 24.97 | 25.08 | 25.08 | -0.64 (-2.49%) | 556,400 |
9 Jul 2007 | USD | 25.77 | 25.87 | 25.54 | 25.72 | 25.72 | -0.02 (-0.08%) | 396,100 |
6 Jul 2007 | USD | 25.88 | 26.03 | 25.52 | 25.74 | 25.74 | -0.01 (-0.04%) | 485,000 |
5 Jul 2007 | USD | 25.85 | 26.31 | 25.35 | 25.75 | 25.75 | +0.33 (+1.30%) | 597,500 |
4 Jul 2007 | USD | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 25.22 | 25.6 | 25.08 | 25.42 | 25.42 | +0.31 (+1.23%) | 476,200 |
2 Jul 2007 | USD | 25 | 25.56 | 24.96 | 25.11 | 25.11 | +0.37 (+1.50%) | 843,400 |
29 Jun 2007 | USD | 25.07 | 25.31 | 24.51 | 24.74 | 24.74 | -0.5 (-1.98%) | 1,126,900 |
28 Jun 2007 | USD | 24.72 | 25.48 | 24.68 | 25.24 | 25.24 | +0.4 (+1.61%) | 874,400 |
27 Jun 2007 | USD | 24.69 | 25 | 24.12 | 24.84 | 24.84 | 0.0 (0.0%) | 2,314,300 |
26 Jun 2007 | USD | 25.18 | 25.25 | 24.83 | 24.84 | 24.84 | -0.29 (-1.15%) | 957,100 |
25 Jun 2007 | USD | 25.73 | 26 | 24.84 | 25.13 | 25.13 | -0.77 (-2.97%) | 1,359,800 |
22 Jun 2007 | USD | 26.55 | 26.73 | 25.73 | 25.9 | 25.9 | -0.74 (-2.78%) | 2,573,100 |
21 Jun 2007 | USD | 26.6 | 26.78 | 26.3 | 26.64 | 26.64 | -0.02 (-0.08%) | 1,547,300 |
20 Jun 2007 | USD | 27.15 | 27.19 | 26.53 | 26.66 | 26.66 | -0.49 (-1.80%) | 2,059,600 |
19 Jun 2007 | USD | 27.19 | 27.19 | 26.85 | 27.15 | 27.15 | +0.07 (+0.26%) | 789,900 |
18 Jun 2007 | USD | 26.98 | 27.11 | 26.61 | 27.08 | 27.08 | -0.01 (-0.04%) | 747,700 |
15 Jun 2007 | USD | 26.65 | 27.13 | 26.65 | 27.09 | 27.09 | +0.54 (+2.03%) | 1,328,500 |
14 Jun 2007 | USD | 26.44 | 26.58 | 26.2 | 26.55 | 26.55 | +0.01 (+0.04%) | 766,900 |
13 Jun 2007 | USD | 25.9 | 26.54 | 25.9 | 26.54 | 26.54 | +0.39 (+1.49%) | 1,204,200 |
12 Jun 2007 | USD | 26.47 | 26.8 | 26.14 | 26.15 | 26.15 | -0.63 (-2.35%) | 1,389,600 |
11 Jun 2007 | USD | 26.72 | 26.86 | 26.46 | 26.78 | 26.78 | -0.03 (-0.11%) | 1,188,800 |
8 Jun 2007 | USD | 26.12 | 27.3 | 25.89 | 26.81 | 26.81 | +0.8 (+3.08%) | 2,100,900 |
7 Jun 2007 | USD | 26.06 | 26.14 | 25.7 | 26.01 | 26.01 | -0.15 (-0.57%) | 1,868,100 |
6 Jun 2007 | USD | 25.96 | 26.18 | 25.5 | 26.16 | 26.16 | +0.06 (+0.23%) | 1,862,704 |
5 Jun 2007 | USD | 26.36 | 26.38 | 26.03 | 26.1 | 26.1 | -0.27 (-1.02%) | 807,700 |
4 Jun 2007 | USD | 26.27 | 26.41 | 26.14 | 26.37 | 26.37 | -0.01 (-0.04%) | 1,049,700 |
1 Jun 2007 | USD | 26.29 | 26.5 | 26.23 | 26.38 | 26.38 | +0.01 (+0.04%) | 1,087,900 |
31 May 2007 | USD | 26.55 | 26.75 | 26.09 | 26.37 | 26.37 | -0.18 (-0.68%) | 5,021,100 |