Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2007 | USD | 23.5 | 23.96 | 23.25 | 23.77 | 23.77 | +0.47 (+2.02%) | 195,124 |
24 Jul 2007 | USD | 23.38 | 24.1 | 22.98 | 23.3 | 23.3 | 0.0 (0.0%) | 262,224 |
23 Jul 2007 | USD | 23.09 | 23.6 | 23 | 23.3 | 23.3 | +0.1 (+0.43%) | 120,450 |
20 Jul 2007 | USD | 22.91 | 23.2 | 22.11 | 23.2 | 23.2 | +0.85 (+3.80%) | 212,319 |
19 Jul 2007 | USD | 23.5 | 24.12 | 22.2 | 22.35 | 22.35 | -0.94 (-4.04%) | 408,821 |
18 Jul 2007 | USD | 23.18 | 23.53 | 22.26 | 23.29 | 23.29 | -0.02 (-0.09%) | 329,704 |
17 Jul 2007 | USD | 23.9 | 24 | 23.18 | 23.31 | 23.31 | -0.49 (-2.06%) | 454,384 |
16 Jul 2007 | USD | 25.03 | 25.4 | 23.55 | 23.7999 | 23.7999 | -1.92 (-7.47%) | 394,952 |
13 Jul 2007 | USD | 24.56 | 25.84 | 24.394 | 25.72 | 25.72 | +0.82 (+3.29%) | 185,874 |
12 Jul 2007 | USD | 25 | 25.43 | 23.41 | 24.9 | 24.9 | -0.09 (-0.36%) | 473,489 |
11 Jul 2007 | USD | 25.29 | 25.98 | 24.77 | 24.99 | 24.99 | -0.01 (-0.04%) | 368,109 |
10 Jul 2007 | USD | 24.12 | 25.75 | 23.9701 | 25 | 25 | +0.71 (+2.92%) | 397,198 |
9 Jul 2007 | USD | 22.89 | 24.93 | 22.51 | 24.29 | 24.29 | +1.24 (+5.38%) | 359,369 |
6 Jul 2007 | USD | 22.23 | 23.3 | 22.15 | 23.05 | 23.05 | +0.71 (+3.18%) | 362,286 |
5 Jul 2007 | USD | 23.35 | 23.68 | 22.11 | 22.34 | 22.34 | -0.99 (-4.24%) | 263,257 |
4 Jul 2007 | USD | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 24 | 24.05 | 22.7601 | 23.33 | 23.33 | -0.53 (-2.22%) | 263,489 |
2 Jul 2007 | USD | 25.54 | 25.96 | 23.2 | 23.86 | 23.86 | -1.06 (-4.25%) | 436,835 |
29 Jun 2007 | USD | 26.9 | 26.9 | 24.54 | 24.92 | 24.92 | -1.82 (-6.81%) | 554,403 |
28 Jun 2007 | USD | 24.38 | 26.85 | 23.5 | 26.74 | 26.74 | +2.84 (+11.88%) | 415,417 |
27 Jun 2007 | USD | 24.12 | 24.42 | 23.53 | 23.9 | 23.9 | +0.16 (+0.67%) | 239,559 |
26 Jun 2007 | USD | 24.2 | 24.2 | 23.27 | 23.74 | 23.74 | -0.01 (-0.04%) | 150,364 |
25 Jun 2007 | USD | 24.85 | 24.85 | 23.72 | 23.75 | 23.75 | -0.66 (-2.70%) | 176,505 |
22 Jun 2007 | USD | 24.44 | 24.48 | 23.5 | 24.41 | 24.41 | +0.37 (+1.54%) | 183,891 |
21 Jun 2007 | USD | 23.97 | 24.45 | 23.08 | 24.04 | 24.04 | +0.07 (+0.29%) | 389,267 |
20 Jun 2007 | USD | 24.96 | 25.19 | 23.5 | 23.97 | 23.97 | -0.64 (-2.60%) | 595,261 |
19 Jun 2007 | USD | 26.6 | 26.95 | 24.2 | 24.61 | 24.61 | -1.99 (-7.48%) | 705,953 |
18 Jun 2007 | USD | 27.8 | 30 | 26.27 | 26.6 | 26.6 | -0.45 (-1.66%) | 1,730,045 |
15 Jun 2007 | USD | 24.49 | 27.45 | 23.76 | 27.05 | 27.05 | +3 (+12.47%) | 1,413,514 |
14 Jun 2007 | USD | 23.86 | 24.72 | 23.6168 | 24.05 | 24.05 | +0.11 (+0.46%) | 484,560 |