Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2007 | USD | 22.71 | 22.95 | 22.53 | 22.74 | 231,735.5174 | +0.25 (+1.11%) | 17 |
24 Apr 2007 | USD | 22.38 | 22.5575 | 21.96 | 22.49 | 229,187.8534 | +0.26 (+1.17%) | 10 |
23 Apr 2007 | USD | 21.98 | 22.4 | 21.88 | 22.23 | 226,538.2829 | +0.53 (+2.44%) | 12 |
20 Apr 2007 | USD | 21.84 | 22 | 21.64 | 21.7 | 221,137.2352 | +0.09 (+0.42%) | 7 |
19 Apr 2007 | USD | 21.8 | 21.88 | 21.51 | 21.61 | 220,220.0762 | -0.13 (-0.60%) | 6 |
18 Apr 2007 | USD | 21 | 21.74 | 20.9 | 21.74 | 221,544.8614 | +0.71 (+3.38%) | 10 |
17 Apr 2007 | USD | 21.07 | 21.25 | 20.98 | 21.03 | 214,309.4957 | -0.04 (-0.19%) | 6 |
16 Apr 2007 | USD | 21.2 | 21.2 | 20.93 | 21.07 | 214,717.1219 | +0.17 (+0.81%) | 8 |
13 Apr 2007 | USD | 20.75 | 21 | 20.64 | 20.9 | 212,984.7104 | +0.41 (+2.00%) | 7 |
12 Apr 2007 | USD | 20.21 | 20.64 | 20 | 20.49 | 208,806.5414 | +0.26 (+1.29%) | 6 |
11 Apr 2007 | USD | 20.52 | 20.52 | 20.17 | 20.23 | 206,156.9709 | -0.27 (-1.32%) | 5 |
10 Apr 2007 | USD | 20.63 | 20.78 | 20.4 | 20.5 | 208,908.448 | 0.0 (0.0%) | 5 |
9 Apr 2007 | USD | 20.65 | 20.78 | 20.373 | 20.5 | 208,908.448 | +0.12 (+0.59%) | 8 |
6 Apr 2007 | USD | 20.38 | 20.38 | 20.38 | 20.38 | 207,685.5693 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 20.25 | 20.56 | 20 | 20.38 | 207,685.5693 | +0.25 (+1.24%) | 7 |
4 Apr 2007 | USD | 20.08 | 20.16 | 19.75 | 20.13 | 205,137.9053 | +0.3 (+1.51%) | 6 |
3 Apr 2007 | USD | 19.82 | 20.05 | 19.68 | 19.83 | 202,080.7085 | +0.18 (+0.92%) | 8 |
2 Apr 2007 | USD | 19.53 | 19.72 | 19.41 | 19.65 | 200,246.3904 | +0.26 (+1.34%) | 5 |
30 Mar 2007 | USD | 19.48 | 19.6 | 19.13 | 19.39 | 197,596.8198 | +0.1 (+0.52%) | 9 |
29 Mar 2007 | USD | 20.1 | 20.13 | 19.03 | 19.29 | 196,577.7542 | -0.7 (-3.50%) | 16 |
28 Mar 2007 | USD | 20.27 | 20.27 | 19.75 | 19.99 | 203,711.2134 | -0.15 (-0.74%) | 6 |
27 Mar 2007 | USD | 20.34 | 20.34 | 20 | 20.14 | 205,239.8118 | -0.12 (-0.59%) | 6 |
26 Mar 2007 | USD | 20.15 | 20.26 | 19.91 | 20.26 | 206,462.6906 | +0.33 (+1.66%) | 7 |
23 Mar 2007 | USD | 19.92 | 20.07 | 19.75 | 19.93 | 203,099.7741 | +0.12 (+0.61%) | 6 |
22 Mar 2007 | USD | 19.56 | 19.909 | 19.56 | 19.81 | 201,876.8954 | +0.31 (+1.59%) | 7 |
21 Mar 2007 | USD | 19.39 | 19.54 | 19.185 | 19.5 | 198,717.792 | +0.25 (+1.30%) | 7 |
20 Mar 2007 | USD | 19.13 | 19.49 | 19 | 19.25 | 196,170.128 | +0.16 (+0.84%) | 9 |
19 Mar 2007 | USD | 19.2 | 19.21 | 18.76 | 19.09 | 194,539.623 | -0.04 (-0.21%) | 6 |
16 Mar 2007 | USD | 19 | 19.16 | 18.6 | 19.13 | 194,947.2493 | +0.21 (+1.11%) | 11 |
15 Mar 2007 | USD | 18.92 | 19.04 | 18.814 | 18.92 | 192,807.2115 | 0.0 (0.0%) | 7 |