Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2007 | USD | 26.98 | 26.99 | 26.41 | 26.57 | 26.57 | -0.21 (-0.78%) | 2,437,281 |
28 Jun 2007 | USD | 25.94 | 26.83 | 25.84 | 26.78 | 26.78 | +0.96 (+3.72%) | 2,551,500 |
27 Jun 2007 | USD | 25.44 | 26.2 | 25.26 | 25.82 | 25.82 | +0.38 (+1.49%) | 2,477,954 |
26 Jun 2007 | USD | 25.32 | 25.5 | 25.05 | 25.44 | 25.44 | +0.43 (+1.72%) | 1,491,300 |
25 Jun 2007 | USD | 25.25 | 25.85 | 24.81 | 25.01 | 25.01 | -0.53 (-2.08%) | 2,686,600 |
22 Jun 2007 | USD | 25.45 | 25.87 | 24.79 | 25.54 | 25.54 | -0.08 (-0.31%) | 10,051,400 |
21 Jun 2007 | USD | 25.52 | 25.94 | 24.8 | 25.62 | 25.62 | +0.1 (+0.39%) | 1,320,646 |
20 Jun 2007 | USD | 25.14 | 26.05 | 24.52 | 25.52 | 25.52 | +0.39 (+1.55%) | 2,707,191 |
19 Jun 2007 | USD | 24.73 | 25.35 | 24.2 | 25.13 | 25.13 | +0.1 (+0.40%) | 2,442,200 |
18 Jun 2007 | USD | 24.13 | 25.17 | 24.1 | 25.03 | 25.03 | +0.88 (+3.64%) | 2,294,706 |
15 Jun 2007 | USD | 24.36 | 24.48 | 24.02 | 24.15 | 24.15 | -0.17 (-0.70%) | 1,470,100 |
14 Jun 2007 | USD | 24.22 | 24.84 | 23.8 | 24.32 | 24.32 | -0.05 (-0.21%) | 3,981,603 |
13 Jun 2007 | USD | 22.35 | 24.62 | 22.25 | 24.37 | 24.37 | +1.92 (+8.55%) | 18,643,700 |
12 Jun 2007 | USD | 22.1 | 23.25 | 22.1 | 22.45 | 22.45 | -0.13 (-0.58%) | 3,565,000 |
11 Jun 2007 | USD | 22.86 | 22.87 | 22.2 | 22.58 | 22.58 | -0.44 (-1.91%) | 1,432,800 |
8 Jun 2007 | USD | 22.76 | 23.11 | 22.59 | 23.02 | 23.02 | +0.22 (+0.96%) | 874,600 |
7 Jun 2007 | USD | 23.34 | 23.44 | 22.75 | 22.8 | 22.8 | -0.53 (-2.27%) | 1,249,800 |
6 Jun 2007 | USD | 23.87 | 23.87 | 23.05 | 23.33 | 23.33 | -0.53 (-2.22%) | 880,700 |
5 Jun 2007 | USD | 23.05 | 23.87 | 22.9 | 23.86 | 23.86 | +0.81 (+3.51%) | 1,776,300 |
4 Jun 2007 | USD | 22.35 | 23.05 | 22.17 | 23.05 | 23.05 | +0.56 (+2.49%) | 987,400 |
1 Jun 2007 | USD | 21.3 | 22.57 | 21.18 | 22.49 | 22.49 | +1.31 (+6.19%) | 962,200 |
31 May 2007 | USD | 22 | 22.12 | 20.95 | 21.18 | 21.18 | -0.77 (-3.51%) | 2,782,000 |
30 May 2007 | USD | 21.85 | 22.13 | 21.44 | 21.95 | 21.95 | +0.1 (+0.46%) | 1,005,300 |
29 May 2007 | USD | 21.09 | 21.95 | 21.09 | 21.85 | 21.85 | +0.59 (+2.78%) | 757,300 |
28 May 2007 | USD | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 20.74 | 21.38 | 20.74 | 21.26 | 21.26 | +0.57 (+2.75%) | 1,282,400 |
24 May 2007 | USD | 20.62 | 20.75 | 20.35 | 20.69 | 20.69 | -0.06 (-0.29%) | 947,000 |
23 May 2007 | USD | 20.53 | 21 | 20.5 | 20.75 | 20.75 | -0.22 (-1.05%) | 694,800 |
22 May 2007 | USD | 20.87 | 21.17 | 20.72 | 20.97 | 20.97 | -0.01 (-0.05%) | 453,200 |
21 May 2007 | USD | 20.5 | 21.28 | 20.15 | 20.98 | 20.98 | -0.27 (-1.27%) | 1,181,600 |