Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2007 | USD | 18.63 | 18.65 | 18.5 | 18.58 | 18.58 | -0.01 (-0.05%) | 253,700 |
6 Feb 2007 | USD | 18.52 | 18.62 | 18.46 | 18.59 | 18.59 | +0.03 (+0.16%) | 286,400 |
5 Feb 2007 | USD | 18.61 | 18.65 | 18.48 | 18.56 | 18.56 | -0.08 (-0.43%) | 267,900 |
2 Feb 2007 | USD | 18.63 | 18.65 | 18.52 | 18.64 | 18.64 | +0.09 (+0.49%) | 299,700 |
1 Feb 2007 | USD | 18.49 | 18.55 | 18.39 | 18.55 | 18.55 | +0.09 (+0.49%) | 222,300 |
31 Jan 2007 | USD | 18.4 | 18.47 | 18.36 | 18.46 | 18.46 | +0.02 (+0.11%) | 226,500 |
30 Jan 2007 | USD | 18.42 | 18.47 | 18.35 | 18.44 | 18.44 | +0.06 (+0.33%) | 240,000 |
29 Jan 2007 | USD | 18.55 | 18.62 | 18.21 | 18.38 | 18.38 | -0.11 (-0.59%) | 294,800 |
26 Jan 2007 | USD | 18.47 | 18.5 | 18.4 | 18.49 | 18.49 | +0.02 (+0.11%) | 241,900 |
25 Jan 2007 | USD | 18.49 | 18.55 | 18.42 | 18.47 | 18.47 | -0.02 (-0.11%) | 252,000 |
24 Jan 2007 | USD | 18.32 | 18.49 | 18.32 | 18.49 | 18.49 | +0.11 (+0.60%) | 279,500 |
23 Jan 2007 | USD | 18.45 | 18.49 | 18.31 | 18.38 | 18.38 | -0.07 (-0.38%) | 298,500 |
22 Jan 2007 | USD | 18.46 | 18.51 | 18.35 | 18.45 | 18.45 | +0.02 (+0.11%) | 256,000 |
19 Jan 2007 | USD | 18.55 | 18.55 | 18.37 | 18.43 | 18.43 | -0.11 (-0.59%) | 276,000 |
18 Jan 2007 | USD | 18.5 | 18.55 | 18.46 | 18.54 | 18.54 | +0.08 (+0.43%) | 261,100 |
17 Jan 2007 | USD | 18.43 | 18.5 | 18.37 | 18.46 | 18.46 | +0.03 (+0.16%) | 257,600 |
16 Jan 2007 | USD | 18.39 | 18.48 | 18.38 | 18.43 | 18.43 | +0.05 (+0.27%) | 231,000 |
15 Jan 2007 | USD | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 18.41 | 18.49 | 18.3 | 18.38 | 18.38 | -0.01 (-0.05%) | 239,100 |
11 Jan 2007 | USD | 18.3 | 18.42 | 18.3 | 18.39 | 18.39 | +0.04 (+0.22%) | 244,600 |
10 Jan 2007 | USD | 18.44 | 18.45 | 18.3 | 18.35 | 18.35 | -0.04 (-0.22%) | 251,100 |
9 Jan 2007 | USD | 18.26 | 18.4 | 18.25 | 18.39 | 18.39 | +0.14 (+0.77%) | 275,300 |
8 Jan 2007 | USD | 18.13 | 18.25 | 18.12 | 18.25 | 18.25 | +0.15 (+0.83%) | 270,600 |
5 Jan 2007 | USD | 18.15 | 18.15 | 18.05 | 18.1 | 18.1 | -0.05 (-0.28%) | 289,200 |
4 Jan 2007 | USD | 17.96 | 18.15 | 17.95 | 18.15 | 18.15 | +0.18 (+1.00%) | 255,800 |
3 Jan 2007 | USD | 17.94 | 17.98 | 17.91 | 17.97 | 17.97 | +0.06 (+0.34%) | 294,000 |
2 Jan 2007 | USD | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 18.02 | 18.05 | 17.88 | 17.91 | 17.91 | -0.05 (-0.28%) | 279,800 |
28 Dec 2006 | USD | 18.17 | 18.19 | 17.96 | 17.96 | 17.96 | -0.21 (-1.16%) | 284,500 |