Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2007 | USD | 17.67 | 18.15 | 17.6601 | 18.04 | 18.04 | +0.31 (+1.75%) | 305,300 |
12 Jun 2007 | USD | 17.76 | 18.06 | 17.54 | 17.73 | 17.73 | -0.34 (-1.88%) | 504,900 |
11 Jun 2007 | USD | 17.99 | 18.25 | 17.8 | 18.07 | 18.07 | +0.12 (+0.67%) | 412,200 |
8 Jun 2007 | USD | 18 | 18.2 | 17.95 | 17.95 | 17.95 | -0.05 (-0.28%) | 308,600 |
7 Jun 2007 | USD | 18.66 | 18.7 | 17.88 | 18 | 18 | -0.75 (-4%) | 550,700 |
6 Jun 2007 | USD | 18.88 | 18.9 | 18.75 | 18.75 | 18.75 | -0.07 (-0.37%) | 177,600 |
5 Jun 2007 | USD | 18.76 | 18.88 | 18.76 | 18.82 | 18.82 | +0.01 (+0.05%) | 169,700 |
4 Jun 2007 | USD | 18.75 | 18.85 | 18.74 | 18.81 | 18.81 | +0.01 (+0.05%) | 186,800 |
1 Jun 2007 | USD | 18.87 | 18.9 | 18.8 | 18.8 | 18.8 | -0.08 (-0.42%) | 179,900 |
31 May 2007 | USD | 18.86 | 18.92 | 18.83 | 18.88 | 18.88 | +0.05 (+0.27%) | 212,100 |
30 May 2007 | USD | 18.95 | 18.99 | 18.83 | 18.83 | 18.83 | -0.11 (-0.58%) | 223,700 |
29 May 2007 | USD | 18.87 | 19 | 18.87 | 18.94 | 18.94 | +0.07 (+0.37%) | 216,700 |
28 May 2007 | USD | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 18.85 | 18.95 | 18.8 | 18.87 | 18.87 | +0.09 (+0.48%) | 216,400 |
24 May 2007 | USD | 18.82 | 18.88 | 18.78 | 18.78 | 18.78 | -0.04 (-0.21%) | 244,300 |
23 May 2007 | USD | 18.8 | 18.99 | 18.73 | 18.82 | 18.82 | +0.02 (+0.11%) | 279,600 |
22 May 2007 | USD | 18.88 | 18.9 | 18.77 | 18.8 | 18.8 | -0.04 (-0.21%) | 188,100 |
21 May 2007 | USD | 18.85 | 18.86 | 18.75 | 18.84 | 18.84 | +0.01 (+0.05%) | 266,900 |
18 May 2007 | USD | 18.8 | 18.85 | 18.79 | 18.83 | 18.83 | +0.01 (+0.05%) | 252,800 |
17 May 2007 | USD | 18.78 | 18.83 | 18.73 | 18.82 | 18.82 | +0.07 (+0.37%) | 210,500 |
16 May 2007 | USD | 18.73 | 18.8 | 18.7 | 18.75 | 18.75 | +0.02 (+0.11%) | 174,800 |
15 May 2007 | USD | 18.75 | 18.85 | 18.72 | 18.73 | 18.73 | -0.02 (-0.11%) | 208,800 |
14 May 2007 | USD | 18.85 | 18.9 | 18.75 | 18.75 | 18.75 | -0.12 (-0.64%) | 256,100 |
11 May 2007 | USD | 18.85 | 18.9 | 18.81 | 18.87 | 18.87 | +0.06 (+0.32%) | 190,500 |
10 May 2007 | USD | 18.84 | 18.88 | 18.75 | 18.81 | 18.81 | +0.02 (+0.11%) | 200,100 |
9 May 2007 | USD | 18.88 | 18.88 | 18.73 | 18.79 | 18.79 | +0.04 (+0.21%) | 242,800 |
8 May 2007 | USD | 18.66 | 18.8 | 18.65 | 18.75 | 18.75 | -0.04 (-0.21%) | 209,800 |
7 May 2007 | USD | 18.71 | 18.84 | 18.71 | 18.79 | 18.79 | +0.07 (+0.37%) | 229,500 |
4 May 2007 | USD | 18.7 | 18.83 | 18.69 | 18.72 | 18.72 | -0.04 (-0.21%) | 217,800 |
3 May 2007 | USD | 18.75 | 18.85 | 18.72 | 18.76 | 18.76 | +0.06 (+0.32%) | 212,400 |