Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2007 | USD | 19.08 | 19.11 | 18.92 | 18.92 | 18.92 | -0.12 (-0.63%) | 77,100 |
21 May 2007 | USD | 18.93 | 19.1331 | 18.93 | 19.04 | 19.04 | +0.07 (+0.37%) | 63,100 |
18 May 2007 | USD | 18.9 | 19.07 | 18.88 | 18.97 | 18.97 | +0.06 (+0.32%) | 62,500 |
17 May 2007 | USD | 18.85 | 18.92 | 18.8401 | 18.91 | 18.91 | +0.02 (+0.11%) | 29,200 |
16 May 2007 | USD | 18.8 | 18.93 | 18.8 | 18.89 | 18.89 | +0.05 (+0.27%) | 51,800 |
15 May 2007 | USD | 18.82 | 19 | 18.78 | 18.84 | 18.84 | +0.04 (+0.21%) | 77,700 |
14 May 2007 | USD | 18.83 | 18.94 | 18.8 | 18.8 | 18.8 | -0.06 (-0.32%) | 43,300 |
11 May 2007 | USD | 18.66 | 18.92 | 18.66 | 18.86 | 18.86 | +0.21 (+1.13%) | 65,400 |
10 May 2007 | USD | 18.93 | 18.93 | 18.64 | 18.65 | 18.65 | -0.2 (-1.06%) | 58,800 |
9 May 2007 | USD | 18.86 | 18.92 | 18.84 | 18.85 | 18.85 | +0.07 (+0.37%) | 49,500 |
8 May 2007 | USD | 18.92 | 18.92 | 18.76 | 18.78 | 18.78 | -0.13 (-0.69%) | 41,000 |
7 May 2007 | USD | 18.86 | 18.99 | 18.82 | 18.91 | 18.91 | +0.05 (+0.27%) | 66,300 |
4 May 2007 | USD | 18.8 | 18.93 | 18.72 | 18.86 | 18.86 | -0.04 (-0.21%) | 80,500 |
3 May 2007 | USD | 18.86 | 18.98 | 18.76 | 18.9 | 18.9 | +0.05 (+0.27%) | 89,400 |
2 May 2007 | USD | 18.7 | 18.89 | 18.66 | 18.85 | 18.85 | +0.16 (+0.86%) | 80,700 |
1 May 2007 | USD | 18.7 | 18.74 | 18.6 | 18.69 | 18.69 | +0.01 (+0.05%) | 69,800 |
30 Apr 2007 | USD | 18.96 | 18.97 | 18.68 | 18.68 | 18.68 | -0.26 (-1.37%) | 48,100 |
27 Apr 2007 | USD | 18.92 | 19 | 18.84 | 18.94 | 18.94 | -0.02 (-0.11%) | 51,300 |
26 Apr 2007 | USD | 18.92 | 19.037 | 18.92 | 18.96 | 18.96 | -0.01 (-0.05%) | 53,000 |
25 Apr 2007 | USD | 18.8 | 18.97 | 18.73 | 18.97 | 18.97 | +0.21 (+1.12%) | 81,700 |
24 Apr 2007 | USD | 18.82 | 18.85 | 18.73 | 18.76 | 18.76 | -0.06 (-0.32%) | 67,900 |
23 Apr 2007 | USD | 18.89 | 18.95 | 18.79 | 18.82 | 18.82 | -0.04 (-0.21%) | 72,500 |
20 Apr 2007 | USD | 18.8 | 18.94 | 18.78 | 18.86 | 18.86 | +0.12 (+0.64%) | 53,300 |
19 Apr 2007 | USD | 18.85 | 18.9064 | 18.66 | 18.74 | 18.74 | -0.21 (-1.11%) | 47,200 |
18 Apr 2007 | USD | 19 | 19.08 | 18.92 | 18.95 | 18.95 | -0.14 (-0.73%) | 41,700 |
17 Apr 2007 | USD | 19.15 | 19.15 | 18.98 | 19.09 | 19.09 | +0.02 (+0.10%) | 58,500 |
16 Apr 2007 | USD | 19.11 | 19.12 | 18.96 | 19.07 | 19.07 | +0.05 (+0.26%) | 49,800 |
13 Apr 2007 | USD | 18.99 | 19.09 | 18.87 | 19.02 | 19.02 | +0.09 (+0.48%) | 52,700 |
12 Apr 2007 | USD | 18.86 | 19 | 18.86 | 18.93 | 18.93 | +0.04 (+0.21%) | 58,800 |
11 Apr 2007 | USD | 19.08 | 19.12 | 18.86 | 18.89 | 18.89 | -0.15 (-0.79%) | 57,100 |