Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2007 | USD | 18.3 | 18.55 | 18.04 | 18.05 | 18.05 | -0.22 (-1.20%) | 212,100 |
27 Apr 2007 | USD | 18.43 | 18.65 | 18.25 | 18.27 | 18.27 | -0.18 (-0.98%) | 215,500 |
26 Apr 2007 | USD | 18.6 | 18.61 | 18.35 | 18.45 | 18.45 | -0.5 (-2.64%) | 261,300 |
25 Apr 2007 | USD | 19.1 | 19.25 | 18.75 | 18.95 | 18.95 | -0.08 (-0.42%) | 205,200 |
24 Apr 2007 | USD | 19.1 | 19.25 | 18.99 | 19.03 | 19.03 | -0.14 (-0.73%) | 175,400 |
23 Apr 2007 | USD | 19.45 | 19.45 | 19.03 | 19.17 | 19.17 | -0.28 (-1.44%) | 136,900 |
20 Apr 2007 | USD | 19.5 | 19.5 | 19.02 | 19.45 | 19.45 | +0.37 (+1.94%) | 131,800 |
19 Apr 2007 | USD | 19.22 | 19.5 | 19.05 | 19.08 | 19.08 | -0.27 (-1.40%) | 132,900 |
18 Apr 2007 | USD | 19.6 | 19.7 | 19.35 | 19.35 | 19.35 | -0.3 (-1.53%) | 90,900 |
17 Apr 2007 | USD | 19.49 | 19.75 | 19.4 | 19.65 | 19.65 | +0.15 (+0.77%) | 86,600 |
16 Apr 2007 | USD | 19.3 | 19.62 | 19.1 | 19.5 | 19.5 | +0.35 (+1.83%) | 113,800 |
13 Apr 2007 | USD | 19.1 | 19.21 | 19 | 19.15 | 19.15 | +0.05 (+0.26%) | 49,700 |
12 Apr 2007 | USD | 18.33 | 19.25 | 18.33 | 19.1 | 19.1 | -0.02 (-0.10%) | 90,500 |
11 Apr 2007 | USD | 19.4 | 19.47 | 19 | 19.12 | 19.12 | -0.25 (-1.29%) | 123,200 |
10 Apr 2007 | USD | 19.17 | 19.5 | 19.15 | 19.37 | 19.37 | +0.2 (+1.04%) | 65,700 |
9 Apr 2007 | USD | 19.53 | 19.53 | 18.99 | 19.17 | 19.17 | -0.31 (-1.59%) | 103,600 |
6 Apr 2007 | USD | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 19.42 | 19.53 | 19.25 | 19.48 | 19.48 | +0.08 (+0.41%) | 51,100 |
4 Apr 2007 | USD | 19.44 | 19.58 | 19.23 | 19.4 | 19.4 | -0.05 (-0.26%) | 86,300 |
3 Apr 2007 | USD | 19.12 | 19.56 | 19.12 | 19.45 | 19.45 | +0.35 (+1.83%) | 106,200 |
2 Apr 2007 | USD | 19.18 | 19.2 | 18.99 | 19.1 | 19.1 | -0.08 (-0.42%) | 69,900 |
30 Mar 2007 | USD | 19 | 19.18 | 18.75 | 19.18 | 19.18 | +0.18 (+0.95%) | 172,800 |
29 Mar 2007 | USD | 19 | 19.15 | 18.75 | 19 | 19 | -0.02 (-0.11%) | 133,700 |
28 Mar 2007 | USD | 19.2 | 19.2 | 18.84 | 19.02 | 19.02 | -0.06 (-0.31%) | 102,000 |
27 Mar 2007 | USD | 19.05 | 19.14 | 18.77 | 19.08 | 19.08 | -0.02 (-0.10%) | 90,400 |
26 Mar 2007 | USD | 19.44 | 19.5 | 18.75 | 19.1 | 19.1 | -0.34 (-1.75%) | 153,000 |
23 Mar 2007 | USD | 19.52 | 19.74 | 19.36 | 19.44 | 19.44 | -0.09 (-0.46%) | 68,700 |
22 Mar 2007 | USD | 20.49 | 20.59 | 19.44 | 19.53 | 19.53 | -0.17 (-0.86%) | 68,900 |
21 Mar 2007 | USD | 18.88 | 19.71 | 18.7 | 19.7 | 19.7 | +0.83 (+4.40%) | 192,400 |
20 Mar 2007 | USD | 18.7 | 19 | 18.5 | 18.87 | 18.87 | +0.1 (+0.53%) | 172,800 |