Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2007 | USD | 23.65 | 23.93 | 23.6 | 23.75 | 23.75 | +0.07 (+0.30%) | 71,100 |
13 Jul 2007 | USD | 23.59 | 23.7 | 23.45 | 23.68 | 23.68 | +0.17 (+0.72%) | 43,300 |
12 Jul 2007 | USD | 23.72 | 23.73 | 23.47 | 23.51 | 23.51 | -0.3 (-1.26%) | 68,700 |
11 Jul 2007 | USD | 23.99 | 24 | 23.81 | 23.81 | 23.81 | -0.23 (-0.96%) | 62,500 |
10 Jul 2007 | USD | 24 | 24.05 | 23.93 | 24.04 | 24.04 | +0.07 (+0.29%) | 72,500 |
9 Jul 2007 | USD | 24.14 | 24.14 | 23.87 | 23.97 | 23.97 | -0.07 (-0.29%) | 58,500 |
6 Jul 2007 | USD | 23.87 | 24.05 | 23.87 | 24.04 | 24.04 | -0.01 (-0.04%) | 32,700 |
5 Jul 2007 | USD | 24.15 | 24.15 | 23.85 | 24.05 | 24.05 | -0.1 (-0.41%) | 52,800 |
4 Jul 2007 | USD | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 23.91 | 24.15 | 23.91 | 24.15 | 24.15 | +0.24 (+1.00%) | 23,400 |
2 Jul 2007 | USD | 23.89 | 24.06 | 23.81 | 23.91 | 23.91 | +0.06 (+0.25%) | 42,600 |
29 Jun 2007 | USD | 23.99 | 24 | 23.75 | 23.85 | 23.85 | -0.02 (-0.08%) | 81,400 |
28 Jun 2007 | USD | 23.7 | 23.99 | 23.7 | 23.87 | 23.87 | -0.01 (-0.04%) | 53,100 |
27 Jun 2007 | USD | 23.7 | 23.9 | 23.65 | 23.88 | 23.88 | -0.01 (-0.04%) | 99,000 |
26 Jun 2007 | USD | 23.85 | 23.92 | 23.76 | 23.89 | 23.89 | -0.1 (-0.42%) | 53,900 |
25 Jun 2007 | USD | 23.8 | 23.99 | 23.79 | 23.99 | 23.99 | +0.05 (+0.21%) | 68,700 |
22 Jun 2007 | USD | 23.7 | 24.02 | 23.6 | 23.94 | 23.94 | +0.08 (+0.34%) | 62,000 |
21 Jun 2007 | USD | 23.92 | 24.05 | 23.71 | 23.86 | 23.86 | -0.08 (-0.33%) | 44,700 |
20 Jun 2007 | USD | 24.48 | 24.48 | 23.8 | 23.94 | 23.94 | -0.41 (-1.68%) | 75,300 |
19 Jun 2007 | USD | 24.4 | 24.49 | 24.31 | 24.35 | 24.35 | -0.09 (-0.37%) | 89,100 |
18 Jun 2007 | USD | 24.55 | 24.55 | 24.33 | 24.44 | 24.44 | +0.01 (+0.04%) | 64,800 |
15 Jun 2007 | USD | 24.16 | 24.5 | 24.16 | 24.43 | 24.43 | +0.25 (+1.03%) | 82,900 |
14 Jun 2007 | USD | 23.96 | 24.51 | 23.96 | 24.18 | 24.18 | +0.25 (+1.04%) | 81,400 |
13 Jun 2007 | USD | 23.96 | 23.96 | 23.73 | 23.93 | 23.93 | +0.26 (+1.10%) | 104,300 |
12 Jun 2007 | USD | 23.82 | 23.82 | 23.64 | 23.67 | 23.67 | -0.14 (-0.59%) | 76,400 |
11 Jun 2007 | USD | 23.8 | 23.86 | 23.66 | 23.81 | 23.81 | +0.07 (+0.29%) | 84,900 |
8 Jun 2007 | USD | 23.85 | 23.945 | 23.7 | 23.74 | 23.74 | -0.06 (-0.25%) | 103,900 |
7 Jun 2007 | USD | 24.27 | 24.27 | 23.72 | 23.8 | 23.8 | -0.47 (-1.94%) | 184,100 |
6 Jun 2007 | USD | 24.64 | 24.64 | 24.2 | 24.27 | 24.27 | -0.37 (-1.50%) | 475,000 |
5 Jun 2007 | USD | 24.66 | 24.77 | 24.51 | 24.64 | 24.64 | -0.04 (-0.16%) | 60,900 |