Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2007 | USD | 18.56 | 18.66 | 18.51 | 18.63 | 18.63 | +0.12 (+0.65%) | 35,900 |
7 Mar 2007 | USD | 18.36 | 18.51 | 18.35 | 18.51 | 18.51 | +0.16 (+0.87%) | 47,400 |
6 Mar 2007 | USD | 18.31 | 18.48 | 18.25 | 18.35 | 18.35 | 0.0 (0.0%) | 73,800 |
5 Mar 2007 | USD | 18.45 | 18.52 | 18.25 | 18.35 | 18.35 | -0.14 (-0.76%) | 54,510 |
2 Mar 2007 | USD | 18.73 | 18.73 | 18.49 | 18.49 | 18.49 | -0.23 (-1.23%) | 52,500 |
1 Mar 2007 | USD | 18.73 | 18.74 | 18.62 | 18.72 | 18.72 | -0.14 (-0.74%) | 39,900 |
28 Feb 2007 | USD | 18.8 | 18.86 | 18.7601 | 18.86 | 18.86 | +0.16 (+0.86%) | 50,400 |
27 Feb 2007 | USD | 18.87 | 18.87 | 18.55 | 18.7 | 18.7 | -0.17 (-0.90%) | 51,900 |
26 Feb 2007 | USD | 18.74 | 18.87 | 18.74 | 18.87 | 18.87 | +0.11 (+0.59%) | 43,700 |
23 Feb 2007 | USD | 18.7 | 18.76 | 18.6701 | 18.76 | 18.76 | +0.08 (+0.43%) | 76,500 |
22 Feb 2007 | USD | 18.7 | 18.8 | 18.6 | 18.68 | 18.68 | -0.03 (-0.16%) | 71,800 |
21 Feb 2007 | USD | 18.7 | 18.73 | 18.61 | 18.71 | 18.71 | 0.0 (0.0%) | 58,500 |
20 Feb 2007 | USD | 18.76 | 18.8 | 18.65 | 18.71 | 18.71 | -0.05 (-0.27%) | 67,600 |
19 Feb 2007 | USD | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 18.76 | 18.79 | 18.7 | 18.76 | 18.76 | +0.02 (+0.11%) | 55,900 |
15 Feb 2007 | USD | 18.75 | 18.75 | 18.68 | 18.74 | 18.74 | +0.02 (+0.11%) | 56,600 |
14 Feb 2007 | USD | 18.73 | 18.74 | 18.66 | 18.72 | 18.72 | +0.07 (+0.38%) | 55,900 |
13 Feb 2007 | USD | 18.67 | 18.68 | 18.56 | 18.65 | 18.65 | +0.07 (+0.38%) | 41,440 |
12 Feb 2007 | USD | 18.71 | 18.73 | 18.51 | 18.58 | 18.58 | -0.05 (-0.27%) | 45,300 |
9 Feb 2007 | USD | 18.7 | 18.73 | 18.59 | 18.63 | 18.63 | -0.06 (-0.32%) | 63,700 |
8 Feb 2007 | USD | 18.65 | 18.73 | 18.59 | 18.69 | 18.69 | +0.08 (+0.43%) | 69,200 |
7 Feb 2007 | USD | 18.63 | 18.7 | 18.56 | 18.61 | 18.61 | -0.05 (-0.27%) | 51,700 |
6 Feb 2007 | USD | 18.66 | 18.75 | 18.57 | 18.66 | 18.66 | -0.06 (-0.32%) | 86,800 |
5 Feb 2007 | USD | 18.65 | 18.75 | 18.65 | 18.72 | 18.72 | -0.05 (-0.27%) | 47,200 |
2 Feb 2007 | USD | 18.74 | 18.77 | 18.67 | 18.77 | 18.77 | +0.04 (+0.21%) | 41,500 |
1 Feb 2007 | USD | 18.74 | 18.78 | 18.66 | 18.73 | 18.73 | -0.06 (-0.32%) | 61,800 |
31 Jan 2007 | USD | 18.86 | 18.86 | 18.71 | 18.79 | 18.79 | -0.08 (-0.42%) | 46,600 |
30 Jan 2007 | USD | 18.8 | 18.87 | 18.74 | 18.87 | 18.87 | +0.03 (+0.16%) | 64,700 |
29 Jan 2007 | USD | 18.81 | 18.88 | 18.73 | 18.84 | 18.84 | +0.06 (+0.32%) | 77,100 |
26 Jan 2007 | USD | 18.8 | 18.89 | 18.65 | 18.78 | 18.78 | -0.02 (-0.11%) | 67,600 |