Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2007 | USD | 19.26 | 19.26 | 19.16 | 19.25 | 19.25 | 0.0 (0.0%) | 67,400 |
30 May 2007 | USD | 19.1 | 19.26 | 19.09 | 19.25 | 19.25 | +0.05 (+0.26%) | 39,400 |
29 May 2007 | USD | 19.2 | 19.2 | 19.13 | 19.2 | 19.2 | +0.04 (+0.21%) | 33,600 |
28 May 2007 | USD | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 19 | 19.16 | 18.96 | 19.16 | 19.16 | +0.17 (+0.90%) | 36,500 |
24 May 2007 | USD | 19.12 | 19.14 | 18.93 | 18.99 | 18.99 | -0.12 (-0.63%) | 69,900 |
23 May 2007 | USD | 19.16 | 19.19 | 19.06 | 19.11 | 19.11 | -0.01 (-0.05%) | 55,600 |
22 May 2007 | USD | 19.12 | 19.16 | 19.06 | 19.12 | 19.12 | 0.0 (0.0%) | 69,100 |
21 May 2007 | USD | 19.1 | 19.1564 | 19.06 | 19.12 | 19.12 | +0.02 (+0.10%) | 49,000 |
18 May 2007 | USD | 19.1 | 19.165 | 18.95 | 19.1 | 19.1 | 0.0 (0.0%) | 51,000 |
17 May 2007 | USD | 19.16 | 19.17 | 19.03 | 19.1 | 19.1 | -0.06 (-0.31%) | 71,100 |
16 May 2007 | USD | 19.18 | 19.19 | 19.09 | 19.16 | 19.16 | +0.05 (+0.26%) | 67,000 |
15 May 2007 | USD | 19.17 | 19.2 | 19.11 | 19.11 | 19.11 | -0.02 (-0.10%) | 56,400 |
14 May 2007 | USD | 19.16 | 19.16 | 19.07 | 19.13 | 19.13 | -0.01 (-0.05%) | 41,100 |
11 May 2007 | USD | 19.01 | 19.17 | 19.01 | 19.14 | 19.14 | +0.12 (+0.63%) | 49,000 |
10 May 2007 | USD | 19.12 | 19.13 | 19 | 19.02 | 19.02 | -0.07 (-0.37%) | 42,000 |
9 May 2007 | USD | 19.06 | 19.18 | 19.06 | 19.09 | 19.09 | -0.03 (-0.16%) | 65,500 |
8 May 2007 | USD | 19.2 | 19.22 | 19.04 | 19.12 | 19.12 | -0.08 (-0.42%) | 42,700 |
7 May 2007 | USD | 19.15 | 19.22 | 19.06 | 19.2 | 19.2 | +0.02 (+0.10%) | 44,100 |
4 May 2007 | USD | 19 | 19.18 | 19 | 19.18 | 19.18 | +0.14 (+0.74%) | 56,800 |
3 May 2007 | USD | 19 | 19.13 | 18.96 | 19.04 | 19.04 | -0.04 (-0.21%) | 60,400 |
2 May 2007 | USD | 19.04 | 19.12 | 18.98 | 19.08 | 19.08 | +0.08 (+0.42%) | 68,400 |
1 May 2007 | USD | 19.02 | 19.1 | 18.9 | 19 | 19 | -0.07 (-0.37%) | 61,400 |
30 Apr 2007 | USD | 19.06 | 19.12 | 19.03 | 19.07 | 19.07 | -0.05 (-0.26%) | 40,800 |
27 Apr 2007 | USD | 19.17 | 19.23 | 19.02 | 19.12 | 19.12 | -0.12 (-0.62%) | 60,500 |
26 Apr 2007 | USD | 18.91 | 19.24 | 18.91 | 19.24 | 19.24 | +0.24 (+1.26%) | 69,700 |
25 Apr 2007 | USD | 19.14 | 19.14 | 18.96 | 19 | 19 | -0.17 (-0.89%) | 75,000 |
24 Apr 2007 | USD | 19.02 | 19.19 | 19.01 | 19.17 | 19.17 | +0.09 (+0.47%) | 50,300 |
23 Apr 2007 | USD | 19.01 | 19.08 | 18.95 | 19.08 | 19.08 | -0.01 (-0.05%) | 75,200 |
20 Apr 2007 | USD | 18.95 | 19.15 | 18.95 | 19.09 | 19.09 | +0.14 (+0.74%) | 52,600 |