Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2007 | USD | 21.95 | 21.95 | 21.4 | 21.56 | 21.56 | -0.14 (-0.65%) | 285,600 |
22 Feb 2007 | USD | 21.75 | 22.05 | 21.69 | 21.7 | 21.7 | -0.04 (-0.18%) | 134,300 |
21 Feb 2007 | USD | 22 | 22 | 21.6 | 21.74 | 21.74 | -0.51 (-2.29%) | 278,300 |
20 Feb 2007 | USD | 21.95 | 22.28 | 21.57 | 22.25 | 22.25 | +0.35 (+1.60%) | 379,000 |
19 Feb 2007 | USD | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 21.42 | 22.05 | 21.37 | 21.9 | 21.9 | +0.28 (+1.30%) | 587,300 |
15 Feb 2007 | USD | 21.07 | 21.8 | 20.75 | 21.62 | 21.62 | +0.4 (+1.89%) | 567,100 |
14 Feb 2007 | USD | 20.4 | 21.32 | 20.28 | 21.22 | 21.22 | +0.86 (+4.22%) | 709,679 |
13 Feb 2007 | USD | 20.5 | 20.61 | 20.28 | 20.36 | 20.36 | +0.06 (+0.30%) | 363,966 |
12 Feb 2007 | USD | 20.7 | 20.73 | 20.29 | 20.3 | 20.3 | -0.4 (-1.93%) | 1,198,504 |
9 Feb 2007 | USD | 20.38 | 20.95 | 20.3 | 20.7 | 20.7 | +0.32 (+1.57%) | 727,800 |
8 Feb 2007 | USD | 19.98 | 20.49 | 19.79 | 20.38 | 20.38 | +0.42 (+2.10%) | 600,900 |
7 Feb 2007 | USD | 19.51 | 20.05 | 19.51 | 19.96 | 19.96 | +0.25 (+1.27%) | 508,400 |
6 Feb 2007 | USD | 19.23 | 19.91 | 19.23 | 19.71 | 19.71 | +0.28 (+1.44%) | 2,112,900 |
5 Feb 2007 | USD | 19 | 19.45 | 18.71 | 19.43 | 19.43 | +0.53 (+2.80%) | 651,500 |
2 Feb 2007 | USD | 18.98 | 19.1 | 18.9 | 18.9 | 18.9 | -0.05 (-0.26%) | 315,800 |
1 Feb 2007 | USD | 18.7 | 19.4 | 18.7 | 18.95 | 18.95 | +0.33 (+1.77%) | 450,500 |
31 Jan 2007 | USD | 18.57 | 18.8 | 18.25 | 18.62 | 18.62 | -0.15 (-0.80%) | 710,700 |
30 Jan 2007 | USD | 18.8 | 19 | 18.46 | 18.77 | 18.77 | -0.15 (-0.79%) | 2,526,100 |
29 Jan 2007 | USD | 18.94 | 19.4 | 18.6201 | 18.92 | 18.92 | +0.03 (+0.16%) | 580,600 |
26 Jan 2007 | USD | 19 | 19.25 | 18.73 | 18.89 | 18.89 | -0.2 (-1.05%) | 314,900 |
25 Jan 2007 | USD | 19.9 | 19.95 | 19 | 19.09 | 19.09 | -0.24 (-1.24%) | 3,794,100 |
24 Jan 2007 | USD | 18.7 | 19.4 | 18.6 | 19.33 | 19.33 | +0.56 (+2.98%) | 2,567,500 |
23 Jan 2007 | USD | 17.74 | 19.04 | 17.74 | 18.77 | 18.77 | +0.58 (+3.19%) | 1,076,200 |
22 Jan 2007 | USD | 17.61 | 18.5 | 17.22 | 18.19 | 18.19 | +0.87 (+5.02%) | 1,863,200 |
19 Jan 2007 | USD | 17.41 | 17.45 | 17.12 | 17.32 | 17.32 | -0.06 (-0.35%) | 341,900 |
18 Jan 2007 | USD | 17.48 | 17.63 | 17.26 | 17.38 | 17.38 | +0.02 (+0.12%) | 576,800 |
17 Jan 2007 | USD | 17.35 | 17.49 | 17.06 | 17.36 | 17.36 | +0.1 (+0.58%) | 295,600 |
16 Jan 2007 | USD | 17.42 | 17.5 | 16.95 | 17.26 | 17.26 | +0.15 (+0.88%) | 326,900 |
15 Jan 2007 | USD | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.0 (0.0%) | 0 |