Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2007 | USD | 23.4 | 23.44 | 22.93 | 23.02 | 23.02 | -0.21 (-0.90%) | 67,000 |
24 Aug 2007 | USD | 23.12 | 23.29 | 23 | 23.23 | 23.23 | +0.09 (+0.39%) | 54,000 |
23 Aug 2007 | USD | 23.45 | 23.45 | 23.12 | 23.14 | 23.14 | -0.01 (-0.04%) | 55,000 |
22 Aug 2007 | USD | 22.74 | 23.15 | 22.74 | 23.15 | 23.15 | +0.46 (+2.03%) | 95,500 |
21 Aug 2007 | USD | 22.73 | 22.73 | 22.26 | 22.69 | 22.69 | +0.09 (+0.40%) | 147,000 |
20 Aug 2007 | USD | 22.79 | 22.85 | 22.51 | 22.6 | 22.6 | -0.19 (-0.83%) | 55,500 |
17 Aug 2007 | USD | 21.53 | 22.85 | 21.53 | 22.79 | 22.79 | +1.25 (+5.80%) | 130,500 |
16 Aug 2007 | USD | 22.3 | 22.3 | 20 | 21.54 | 21.54 | -0.97 (-4.31%) | 192,100 |
15 Aug 2007 | USD | 22.52 | 22.99 | 22.51 | 22.51 | 22.51 | -0.32 (-1.40%) | 44,600 |
14 Aug 2007 | USD | 22.89 | 22.89 | 22.7 | 22.83 | 22.83 | -0.07 (-0.31%) | 61,300 |
13 Aug 2007 | USD | 22.68 | 22.99 | 22.58 | 22.9 | 22.9 | +0.32 (+1.42%) | 69,500 |
10 Aug 2007 | USD | 25 | 25 | 21.85 | 22.58 | 22.58 | -0.36 (-1.57%) | 134,700 |
9 Aug 2007 | USD | 23.1 | 23.15 | 22.76 | 22.94 | 22.94 | -0.14 (-0.61%) | 42,400 |
8 Aug 2007 | USD | 22.9 | 23.2 | 22.79 | 23.08 | 23.08 | +0.28 (+1.23%) | 64,000 |
7 Aug 2007 | USD | 22.76 | 23.23 | 22.75 | 22.8 | 22.8 | -0.15 (-0.65%) | 52,200 |
6 Aug 2007 | USD | 23.15 | 23.6 | 22.75 | 22.95 | 22.95 | -0.3 (-1.29%) | 54,800 |
3 Aug 2007 | USD | 23.13 | 23.35 | 23.13 | 23.25 | 23.25 | +0.13 (+0.56%) | 33,000 |
2 Aug 2007 | USD | 23.15 | 23.47 | 23.05 | 23.12 | 23.12 | -0.07 (-0.30%) | 135,800 |
1 Aug 2007 | USD | 23.25 | 23.45 | 23.06 | 23.19 | 23.19 | -0.05 (-0.22%) | 59,200 |
31 Jul 2007 | USD | 23.34 | 23.63 | 23.1 | 23.24 | 23.24 | -0.06 (-0.26%) | 29,600 |
30 Jul 2007 | USD | 22.96 | 23.33 | 22.96 | 23.3 | 23.3 | +0.04 (+0.17%) | 60,400 |
27 Jul 2007 | USD | 22.75 | 23.59 | 22.7 | 23.26 | 23.26 | +0.45 (+1.97%) | 66,400 |
26 Jul 2007 | USD | 23.05 | 23.2 | 22.71 | 22.81 | 22.81 | -0.42 (-1.81%) | 75,200 |
25 Jul 2007 | USD | 23.5 | 23.5 | 23.02 | 23.23 | 23.23 | -0.12 (-0.51%) | 53,400 |
24 Jul 2007 | USD | 23.3 | 23.65 | 23.23 | 23.35 | 23.35 | -0.35 (-1.48%) | 78,500 |
23 Jul 2007 | USD | 23.84 | 23.84 | 23.56 | 23.7 | 23.7 | -0.14 (-0.59%) | 42,700 |
20 Jul 2007 | USD | 23.7 | 23.94 | 23.65 | 23.84 | 23.84 | +0.04 (+0.17%) | 79,700 |
19 Jul 2007 | USD | 23.85 | 23.95 | 23.68 | 23.8 | 23.8 | -0.05 (-0.21%) | 41,300 |
18 Jul 2007 | USD | 23.8 | 23.9 | 23.6 | 23.85 | 23.85 | +0.18 (+0.76%) | 66,000 |
17 Jul 2007 | USD | 23.7 | 23.7 | 23.56 | 23.67 | 23.67 | -0.08 (-0.34%) | 51,500 |