Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2007 | USD | 20.31 | 20.95 | 20.29 | 20.82 | 4.164 | +0.53 (+2.61%) | 110,440 |
24 Apr 2007 | USD | 20.5 | 20.5 | 19.98 | 20.29 | 4.058 | -0.01 (-0.05%) | 31,260 |
23 Apr 2007 | USD | 19.94 | 20.5 | 19.94 | 20.3 | 4.06 | +0.29 (+1.45%) | 42,110 |
20 Apr 2007 | USD | 19.58 | 20.18 | 19.5 | 20.01 | 4.002 | +0.71 (+3.68%) | 74,645 |
19 Apr 2007 | USD | 19.01 | 19.34 | 18.6 | 19.3 | 3.86 | -0.14 (-0.72%) | 149,951 |
18 Apr 2007 | USD | 19.88 | 20.02 | 19.33 | 19.44 | 3.888 | -0.5 (-2.51%) | 60,969 |
17 Apr 2007 | USD | 19.6 | 20.02 | 19.56 | 19.94 | 3.988 | +0.24 (+1.22%) | 34,452 |
16 Apr 2007 | USD | 20.05 | 20.16 | 19.46 | 19.7 | 3.94 | -0.31 (-1.55%) | 56,011 |
13 Apr 2007 | USD | 20.14 | 20.16 | 19.9 | 20.01 | 4.002 | +0.01 (+0.05%) | 64,946 |
12 Apr 2007 | USD | 20.44 | 20.45 | 19.99 | 20 | 4 | -0.46 (-2.25%) | 61,382 |
11 Apr 2007 | USD | 20.97 | 21.07 | 20 | 20.46 | 4.092 | -0.63 (-2.99%) | 46,927 |
10 Apr 2007 | USD | 20.77 | 21.21 | 20.77 | 21.09 | 4.218 | +0.11 (+0.52%) | 32,991 |
9 Apr 2007 | USD | 20.47 | 21 | 20.29 | 20.98 | 4.196 | +0.62 (+3.05%) | 23,882 |
6 Apr 2007 | USD | 20.36 | 20.36 | 20.36 | 20.36 | 4.072 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 20.81 | 20.81 | 20.0401 | 20.36 | 4.072 | -0.58 (-2.77%) | 70,417 |
4 Apr 2007 | USD | 20.4 | 21 | 20.28 | 20.94 | 4.188 | +0.54 (+2.65%) | 20,073 |
3 Apr 2007 | USD | 20.12 | 20.88 | 19.98 | 20.4 | 4.08 | +0.32 (+1.59%) | 101,582 |
2 Apr 2007 | USD | 20.52 | 20.96 | 19.82 | 20.08 | 4.016 | -0.55 (-2.67%) | 44,434 |
30 Mar 2007 | USD | 20.93 | 21.4 | 20.5 | 20.63 | 4.126 | -0.55 (-2.60%) | 38,386 |
29 Mar 2007 | USD | 21.22 | 21.25 | 20.79 | 21.18 | 4.236 | +0.08 (+0.38%) | 19,576 |
28 Mar 2007 | USD | 20.85 | 21.4 | 20.83 | 21.1 | 4.22 | +0.34 (+1.64%) | 25,140 |
27 Mar 2007 | USD | 21.62 | 22.2 | 20.7 | 20.76 | 4.152 | -0.89 (-4.11%) | 60,603 |
26 Mar 2007 | USD | 22.59 | 23.48 | 21.65 | 21.65 | 4.33 | -1.05 (-4.63%) | 48,770 |
23 Mar 2007 | USD | 23.67 | 23.67 | 22.13 | 22.7 | 4.54 | -0.83 (-3.53%) | 33,171 |
22 Mar 2007 | USD | 24.2 | 24.2 | 23.18 | 23.53 | 4.706 | -0.55 (-2.28%) | 34,471 |
21 Mar 2007 | USD | 23.11 | 24.16 | 23.11 | 24.08 | 4.816 | +0.68 (+2.91%) | 140,470 |
20 Mar 2007 | USD | 22.79 | 23.4892 | 22.74 | 23.4 | 4.68 | +0.45 (+1.96%) | 27,102 |
19 Mar 2007 | USD | 22.7 | 23.07 | 22.33 | 22.95 | 4.59 | +0.35 (+1.55%) | 26,612 |
16 Mar 2007 | USD | 22.64 | 22.96 | 22.28 | 22.6 | 4.52 | -0.06 (-0.26%) | 50,183 |
15 Mar 2007 | USD | 22.89 | 22.94 | 22.49 | 22.66 | 4.532 | -0.04 (-0.18%) | 43,872 |