Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2007 | USD | 18.78 | 19.13 | 18.74 | 18.94 | 1.894 | +0.13 (+0.69%) | 894,900 |
13 Mar 2007 | USD | 19.15 | 19.43 | 18.8 | 18.81 | 1.881 | -0.53 (-2.74%) | 725,600 |
12 Mar 2007 | USD | 19.51 | 19.73 | 19.28 | 19.34 | 1.934 | -0.15 (-0.77%) | 1,386,900 |
9 Mar 2007 | USD | 19.8 | 19.8375 | 19.3 | 19.49 | 1.949 | -0.11 (-0.56%) | 493,600 |
8 Mar 2007 | USD | 19.4 | 19.78 | 19.39 | 19.6 | 1.96 | +0.32 (+1.66%) | 1,737,500 |
7 Mar 2007 | USD | 19.65 | 19.65 | 19.19 | 19.28 | 1.928 | -0.27 (-1.38%) | 639,100 |
6 Mar 2007 | USD | 19.22 | 19.6 | 19.14 | 19.55 | 1.955 | +0.6 (+3.17%) | 813,600 |
5 Mar 2007 | USD | 19.25 | 19.35 | 18.87 | 18.95 | 1.895 | -0.42 (-2.17%) | 995,703 |
2 Mar 2007 | USD | 19.91 | 20.1 | 19.33 | 19.37 | 1.937 | -0.61 (-3.05%) | 1,221,400 |
1 Mar 2007 | USD | 20.15 | 20.29 | 19.82 | 19.98 | 1.998 | -0.43 (-2.11%) | 1,244,539 |
28 Feb 2007 | USD | 20.31 | 20.54 | 19.87 | 20.41 | 2.041 | +0.07 (+0.34%) | 1,180,700 |
27 Feb 2007 | USD | 21 | 21 | 19.44 | 20.34 | 2.034 | -0.87 (-4.10%) | 1,040,900 |
26 Feb 2007 | USD | 21.55 | 21.71 | 21 | 21.21 | 2.121 | -0.19 (-0.89%) | 1,233,432 |
23 Feb 2007 | USD | 21.3 | 21.56 | 21.29 | 21.4 | 2.14 | +0.1 (+0.47%) | 708,000 |
22 Feb 2007 | USD | 21.63 | 21.6775 | 21.1 | 21.3 | 2.13 | -0.29 (-1.34%) | 819,300 |
21 Feb 2007 | USD | 20.57 | 21.92 | 20.38 | 21.59 | 2.159 | +0.93 (+4.50%) | 3,844,600 |
20 Feb 2007 | USD | 20.6 | 21.01 | 20.6 | 20.66 | 2.066 | +0.06 (+0.29%) | 906,400 |
19 Feb 2007 | USD | 20.6 | 20.6 | 20.6 | 20.6 | 2.06 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 20.7 | 20.9 | 20.57 | 20.6 | 2.06 | -0.09 (-0.43%) | 1,274,200 |
15 Feb 2007 | USD | 21.3 | 21.7 | 19.57 | 20.69 | 2.069 | -0.37 (-1.76%) | 1,846,800 |
14 Feb 2007 | USD | 20.55 | 21.17 | 20.3 | 21.06 | 2.106 | +0.47 (+2.28%) | 1,547,217 |
13 Feb 2007 | USD | 20.73 | 20.87 | 20.59 | 20.59 | 2.059 | -0.17 (-0.82%) | 541,600 |
12 Feb 2007 | USD | 20.6 | 21 | 20.6 | 20.76 | 2.076 | +0.11 (+0.53%) | 409,605 |
9 Feb 2007 | USD | 20.69 | 20.83 | 20.54 | 20.65 | 2.065 | -0.03 (-0.15%) | 402,700 |
8 Feb 2007 | USD | 20.92 | 20.96 | 20.5 | 20.68 | 2.068 | -0.22 (-1.05%) | 265,600 |
7 Feb 2007 | USD | 20.66 | 20.91 | 20.38 | 20.9 | 2.09 | +0.17 (+0.82%) | 383,700 |
6 Feb 2007 | USD | 20.69 | 20.99 | 20.68 | 20.73 | 2.073 | +0.02 (+0.10%) | 466,300 |
5 Feb 2007 | USD | 20.89 | 21 | 20.67 | 20.71 | 2.071 | -0.29 (-1.38%) | 325,500 |
2 Feb 2007 | USD | 20.97 | 21.1 | 20.82 | 21 | 2.1 | -0.04 (-0.19%) | 487,400 |
1 Feb 2007 | USD | 20.99 | 21.25 | 20.88 | 21.04 | 2.104 | +0.13 (+0.62%) | 421,400 |