Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2007 | USD | 20.17 | 20.7 | 19.95 | 20.7 | 20.7 | +0.57 (+2.83%) | 14,197 |
28 Aug 2007 | USD | 20.09 | 20.36 | 19.69 | 20.13 | 20.13 | +0.15 (+0.75%) | 18,740 |
27 Aug 2007 | USD | 20.44 | 20.52 | 19.92 | 19.98 | 19.98 | -0.41 (-2.01%) | 51,586 |
24 Aug 2007 | USD | 20.01 | 20.52 | 20 | 20.39 | 20.39 | +0.39 (+1.95%) | 18,460 |
23 Aug 2007 | USD | 20.42 | 20.64 | 19.98 | 20 | 20 | -0.07 (-0.35%) | 59,754 |
22 Aug 2007 | USD | 20.98 | 21 | 20.03 | 20.07 | 20.07 | -0.09 (-0.45%) | 14,694 |
21 Aug 2007 | USD | 20.7 | 20.7 | 19.98 | 20.16 | 20.16 | -0.79 (-3.77%) | 28,368 |
20 Aug 2007 | USD | 19.74 | 21 | 19.5 | 20.95 | 20.95 | +1.26 (+6.40%) | 24,720 |
17 Aug 2007 | USD | 20.65 | 20.92 | 19.51 | 19.69 | 19.69 | -0.13 (-0.66%) | 182,851 |
16 Aug 2007 | USD | 20.24 | 20.24 | 19.42 | 19.82 | 19.82 | +0.22 (+1.12%) | 89,400 |
15 Aug 2007 | USD | 19.56 | 20.05 | 19.49 | 19.6 | 19.6 | +0.08 (+0.41%) | 45,919 |
14 Aug 2007 | USD | 19.55 | 20.47 | 19.5 | 19.52 | 19.52 | 0.0 (0.0%) | 55,466 |
13 Aug 2007 | USD | 19.5 | 22.5 | 19.5 | 19.52 | 19.52 | -0.13 (-0.66%) | 31,855 |
10 Aug 2007 | USD | 19.5 | 19.98 | 19 | 19.65 | 19.65 | +0.05 (+0.26%) | 244,434 |
9 Aug 2007 | USD | 19.7 | 21.35 | 19.5 | 19.6 | 19.6 | -0.6 (-2.97%) | 132,512 |
8 Aug 2007 | USD | 19.47 | 20.98 | 19.24 | 20.2 | 20.2 | +1.04 (+5.43%) | 128,208 |
7 Aug 2007 | USD | 20 | 20 | 18.88 | 19.16 | 19.16 | -0.92 (-4.58%) | 198,785 |
6 Aug 2007 | USD | 19.9 | 20.48 | 19.9 | 20.08 | 20.08 | +0.2 (+1.01%) | 129,875 |
3 Aug 2007 | USD | 20.91 | 20.91 | 19.78 | 19.88 | 19.88 | -1.12 (-5.33%) | 104,435 |
2 Aug 2007 | USD | 21.02 | 21.88 | 20.96 | 21 | 21 | -0.07 (-0.33%) | 96,944 |
1 Aug 2007 | USD | 21.5 | 21.52 | 21 | 21.07 | 21.07 | +0.07 (+0.33%) | 114,039 |
31 Jul 2007 | USD | 21.06 | 21.38 | 20.9 | 21 | 21 | -0.15 (-0.71%) | 64,063 |
30 Jul 2007 | USD | 20.99 | 21.38 | 20.95 | 21.15 | 21.15 | +0.15 (+0.71%) | 204,567 |
27 Jul 2007 | USD | 21.35 | 21.4999 | 20.78 | 21 | 21 | -0.47 (-2.19%) | 72,023 |
26 Jul 2007 | USD | 22 | 22.29 | 21.26 | 21.47 | 21.47 | -0.578 (-2.62%) | 178,491 |
25 Jul 2007 | USD | 22.47 | 22.47 | 21.86 | 22.048 | 22.048 | -0.342 (-1.53%) | 251,232 |
24 Jul 2007 | USD | 22.58 | 23 | 22.03 | 22.39 | 22.39 | -0.52 (-2.27%) | 43,140 |
23 Jul 2007 | USD | 22.9 | 23.01 | 22.85 | 22.91 | 22.91 | -0.11 (-0.48%) | 49,797 |
20 Jul 2007 | USD | 23.22 | 23.85 | 22.95 | 23.02 | 23.02 | -0.25 (-1.07%) | 72,891 |
19 Jul 2007 | USD | 23.85 | 23.85 | 23.25 | 23.27 | 23.27 | -0.48 (-2.02%) | 33,066 |