Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2007 | USD | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 23.72 | 24.04 | 23.59 | 23.98 | 23.98 | +0.26 (+1.10%) | 303,900 |
4 Apr 2007 | USD | 24.25 | 24.56 | 23.72 | 23.72 | 23.72 | -0.43 (-1.78%) | 874,100 |
3 Apr 2007 | USD | 23.42 | 24.23 | 23.27 | 24.15 | 24.15 | +0.73 (+3.12%) | 358,200 |
2 Apr 2007 | USD | 23.84 | 23.85 | 23.36 | 23.42 | 23.42 | -0.28 (-1.18%) | 679,800 |
30 Mar 2007 | USD | 23.19 | 23.93 | 23.18 | 23.7 | 23.7 | +0.43 (+1.85%) | 433,500 |
29 Mar 2007 | USD | 23.61 | 23.61 | 23.21 | 23.27 | 23.27 | -0.14 (-0.60%) | 512,400 |
28 Mar 2007 | USD | 23.83 | 23.83 | 23.11 | 23.41 | 23.41 | +0.06 (+0.26%) | 466,000 |
27 Mar 2007 | USD | 22.78 | 23.95 | 22.6312 | 23.35 | 23.35 | +0.57 (+2.50%) | 818,000 |
26 Mar 2007 | USD | 22.91 | 23 | 22.6 | 22.78 | 22.78 | 0.0 (0.0%) | 600,100 |
23 Mar 2007 | USD | 22.75 | 22.84 | 22.44 | 22.78 | 22.78 | -0.08 (-0.35%) | 237,200 |
22 Mar 2007 | USD | 22.37 | 22.9 | 21.92 | 22.86 | 22.86 | +0.39 (+1.74%) | 417,000 |
21 Mar 2007 | USD | 21.85 | 22.55 | 21.55 | 22.47 | 22.47 | +0.71 (+3.26%) | 651,100 |
20 Mar 2007 | USD | 21.68 | 22.08 | 21.675 | 21.76 | 21.76 | -0.02 (-0.09%) | 482,100 |
19 Mar 2007 | USD | 21.99 | 22.465 | 21.5 | 21.78 | 21.78 | -0.25 (-1.13%) | 789,100 |
16 Mar 2007 | USD | 21.89 | 22.05 | 21.76 | 22.03 | 22.03 | +0.14 (+0.64%) | 570,900 |
15 Mar 2007 | USD | 22 | 22.05 | 21.69 | 21.89 | 21.89 | -0.22 (-1.00%) | 1,023,200 |
14 Mar 2007 | USD | 21.32 | 22.22 | 21.2 | 22.11 | 22.11 | +0.8 (+3.75%) | 692,200 |
13 Mar 2007 | USD | 21.3 | 22.35 | 21.29 | 21.31 | 21.31 | +0.19 (+0.90%) | 901,800 |
12 Mar 2007 | USD | 21.06 | 21.25 | 20.95 | 21.12 | 21.12 | +0.22 (+1.05%) | 1,070,600 |
9 Mar 2007 | USD | 21 | 21.13 | 20.69 | 20.9 | 20.9 | -0.1 (-0.48%) | 1,394,400 |
8 Mar 2007 | USD | 21.19 | 21.27 | 20.72 | 21 | 21 | +0.09 (+0.43%) | 1,429,400 |
7 Mar 2007 | USD | 21.09 | 21.28 | 20.79 | 20.91 | 20.91 | -0.32 (-1.51%) | 420,100 |
6 Mar 2007 | USD | 21.1 | 21.32 | 21 | 21.23 | 21.23 | +0.23 (+1.10%) | 375,100 |
5 Mar 2007 | USD | 20.9 | 21.6 | 20.84 | 21 | 21 | -0.11 (-0.52%) | 684,600 |
2 Mar 2007 | USD | 21.5 | 21.98 | 21.1 | 21.11 | 21.11 | +0.63 (+3.08%) | 596,300 |
1 Mar 2007 | USD | 20.4 | 21 | 20.34 | 20.48 | 20.48 | -0.78 (-3.67%) | 961,599 |
28 Feb 2007 | USD | 21.26 | 21.46 | 20.77 | 21.26 | 21.26 | 0.0 (0.0%) | 808,000 |
27 Feb 2007 | USD | 21.36 | 21.42 | 20.51 | 21.26 | 21.26 | -0.1 (-0.47%) | 498,300 |
26 Feb 2007 | USD | 21.56 | 21.75 | 20.97 | 21.36 | 21.36 | -0.2 (-0.93%) | 628,747 |