Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2007 | USD | 19.03 | 19.24 | 18.54 | 18.92 | 192,807.2115 | -0.18 (-0.94%) | 11 |
13 Mar 2007 | USD | 19.69 | 19.69 | 19.05 | 19.1 | 194,641.5296 | -0.5 (-2.55%) | 9 |
12 Mar 2007 | USD | 19.68 | 19.68 | 19.45 | 19.6 | 199,736.8576 | +0.2 (+1.03%) | 7 |
9 Mar 2007 | USD | 19.78 | 19.82 | 19.33 | 19.4 | 197,698.7264 | -0.08 (-0.41%) | 7 |
8 Mar 2007 | USD | 19.73 | 20 | 19.37 | 19.48 | 198,513.9789 | +0.17 (+0.88%) | 9 |
7 Mar 2007 | USD | 19.39 | 19.4399 | 19.12 | 19.31 | 196,781.5674 | 0.0 (0.0%) | 10 |
6 Mar 2007 | USD | 19 | 19.5 | 18.98 | 19.31 | 196,781.5674 | +0.4 (+2.12%) | 14 |
5 Mar 2007 | USD | 19.28 | 19.29 | 18.81 | 18.91 | 192,705.305 | -0.14 (-0.73%) | 13 |
2 Mar 2007 | USD | 19.03 | 19.22 | 18.8 | 19.05 | 194,131.9968 | -0.03 (-0.16%) | 15 |
1 Mar 2007 | USD | 18.9 | 20.02 | 18.52 | 19.08 | 194,437.7165 | -0.92 (-4.60%) | 34 |
28 Feb 2007 | USD | 19.81 | 20.4 | 19.3 | 20 | 203,813.12 | +1 (+5.26%) | 25 |
27 Feb 2007 | USD | 20.1 | 20.1 | 17.24 | 19 | 193,622.464 | -1.52 (-7.41%) | 34 |
26 Feb 2007 | USD | 20.95 | 21 | 20.14 | 20.52 | 209,112.2611 | -0.78 (-3.66%) | 11 |
23 Feb 2007 | USD | 21.62 | 21.85 | 20.94 | 21.3 | 217,060.9728 | -0.34 (-1.57%) | 21 |
22 Feb 2007 | USD | 21.64 | 21.92 | 21.55 | 21.64 | 220,525.7958 | +0.15 (+0.70%) | 13 |
21 Feb 2007 | USD | 21.05 | 22 | 20.83 | 21.49 | 218,997.1974 | +0.68 (+3.27%) | 23 |
20 Feb 2007 | USD | 20.49 | 21.09 | 20.46 | 20.81 | 212,067.5514 | +0.41 (+2.01%) | 10 |
19 Feb 2007 | USD | 20.4 | 20.4 | 20.4 | 20.4 | 207,889.3824 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 19.979 | 20.44 | 19.92 | 20.4 | 207,889.3824 | +0.44 (+2.20%) | 9 |
15 Feb 2007 | USD | 19.84 | 20 | 19.81 | 19.96 | 203,405.4938 | +0.06 (+0.30%) | 7 |
14 Feb 2007 | USD | 19.98 | 19.98 | 19.75 | 19.9 | 202,794.0544 | -0.01 (-0.05%) | 12 |
13 Feb 2007 | USD | 19.63 | 20 | 19.6 | 19.91 | 202,895.961 | +0.26 (+1.32%) | 9 |
12 Feb 2007 | USD | 19.5 | 19.79 | 19.29 | 19.65 | 200,246.3904 | +0.23 (+1.18%) | 8 |
9 Feb 2007 | USD | 19.02 | 19.57 | 19.02 | 19.42 | 197,902.5395 | +0.34 (+1.78%) | 7 |
8 Feb 2007 | USD | 19.28 | 19.28 | 18.9 | 19.08 | 194,437.7165 | -0.14 (-0.73%) | 8 |
7 Feb 2007 | USD | 19.13 | 19.42 | 19.03 | 19.22 | 195,864.4083 | +0.21 (+1.10%) | 10 |
6 Feb 2007 | USD | 19.1 | 19.13 | 18.76 | 19.01 | 193,724.3706 | -0.09 (-0.47%) | 7 |
5 Feb 2007 | USD | 18.89 | 19.12 | 18.81 | 19.1 | 194,641.5296 | +0.34 (+1.81%) | 6 |
2 Feb 2007 | USD | 18.79 | 18.88 | 18.5001 | 18.76 | 191,176.7066 | +0.05 (+0.27%) | 6 |
1 Feb 2007 | USD | 18.33 | 18.82 | 18.25 | 18.71 | 190,667.1738 | +0.56 (+3.09%) | 14 |