Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2007 | USD | 19.09 | 19.11 | 19.07 | 19.09 | 19.09 | 0.0 (0.0%) | 106,600 |
1 May 2007 | USD | 19.12 | 19.14 | 19.08 | 19.09 | 19.09 | -0.03 (-0.16%) | 153,300 |
30 Apr 2007 | USD | 19.08 | 19.13 | 19.08 | 19.12 | 19.12 | +0.02 (+0.10%) | 39,300 |
27 Apr 2007 | USD | 19.14 | 19.14 | 19.1 | 19.1 | 19.1 | -0.04 (-0.21%) | 33,200 |
26 Apr 2007 | USD | 19.14 | 19.15 | 19.09 | 19.14 | 19.14 | +0.02 (+0.10%) | 43,600 |
25 Apr 2007 | USD | 19.11 | 19.13 | 19.07 | 19.12 | 19.12 | +0.01 (+0.05%) | 38,100 |
24 Apr 2007 | USD | 19.07 | 19.11 | 19.05 | 19.11 | 19.11 | +0.05 (+0.26%) | 38,800 |
23 Apr 2007 | USD | 19.05 | 19.1 | 19.04 | 19.06 | 19.06 | +0.02 (+0.11%) | 36,700 |
20 Apr 2007 | USD | 19.07 | 19.11 | 19.04 | 19.04 | 19.04 | -0.02 (-0.10%) | 61,400 |
19 Apr 2007 | USD | 19.02 | 19.07 | 19.01 | 19.06 | 19.06 | +0.03 (+0.16%) | 40,800 |
18 Apr 2007 | USD | 19.01 | 19.06 | 19.01 | 19.03 | 19.03 | +0.03 (+0.16%) | 25,900 |
17 Apr 2007 | USD | 19.06 | 19.09 | 18.99 | 19 | 19 | -0.08 (-0.42%) | 62,000 |
16 Apr 2007 | USD | 19.1 | 19.14 | 19.06 | 19.08 | 19.08 | +0.03 (+0.16%) | 35,900 |
13 Apr 2007 | USD | 19 | 19.08 | 18.98 | 19.05 | 19.05 | +0.05 (+0.26%) | 35,700 |
12 Apr 2007 | USD | 19 | 19.09 | 18.98 | 19 | 19 | -0.07 (-0.37%) | 47,500 |
11 Apr 2007 | USD | 19.05 | 19.12 | 19 | 19.07 | 19.07 | -0.03 (-0.16%) | 66,000 |
10 Apr 2007 | USD | 19.03 | 19.12 | 19.03 | 19.1 | 19.1 | +0.05 (+0.26%) | 76,200 |
9 Apr 2007 | USD | 19.02 | 19.07 | 19.01 | 19.05 | 19.05 | +0.05 (+0.26%) | 61,000 |
6 Apr 2007 | USD | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 18.97 | 19.1 | 18.96 | 19 | 19 | 0.0 (0.0%) | 70,600 |
4 Apr 2007 | USD | 18.91 | 19.01 | 18.9 | 19 | 19 | +0.09 (+0.48%) | 50,500 |
3 Apr 2007 | USD | 18.83 | 18.95 | 18.81 | 18.91 | 18.91 | +0.126 (+0.67%) | 75,000 |
2 Apr 2007 | USD | 18.75 | 18.89 | 18.73 | 18.784 | 18.784 | +0.064 (+0.34%) | 60,200 |
30 Mar 2007 | USD | 18.7 | 18.76 | 18.68 | 18.72 | 18.72 | +0.02 (+0.11%) | 44,400 |
29 Mar 2007 | USD | 18.65 | 18.73 | 18.6 | 18.7 | 18.7 | +0.09 (+0.48%) | 53,300 |
28 Mar 2007 | USD | 18.65 | 18.65 | 18.56 | 18.61 | 18.61 | -0.01 (-0.05%) | 50,000 |
27 Mar 2007 | USD | 18.6 | 18.66 | 18.56 | 18.62 | 18.62 | +0.02 (+0.11%) | 63,000 |
26 Mar 2007 | USD | 18.57 | 18.68 | 18.55 | 18.6 | 18.6 | +0.02 (+0.11%) | 66,600 |
23 Mar 2007 | USD | 18.55 | 18.79 | 18.53 | 18.58 | 18.58 | +0.02 (+0.11%) | 97,300 |
22 Mar 2007 | USD | 18.54 | 18.63 | 18.54 | 18.56 | 18.56 | +0.02 (+0.11%) | 190,300 |