Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2007 | USD | 14.09 | 14.14 | 13.99 | 14.05 | 14.05 | -0.01 (-0.07%) | 164,400 |
23 Mar 2007 | USD | 14 | 14.13 | 14 | 14.06 | 14.06 | +0.05 (+0.36%) | 74,800 |
22 Mar 2007 | USD | 13.95 | 14.04 | 13.95 | 14.01 | 14.01 | +0.04 (+0.29%) | 138,400 |
21 Mar 2007 | USD | 14.08 | 14.1 | 13.97 | 13.9701 | 13.9701 | -0.08 (-0.57%) | 77,900 |
20 Mar 2007 | USD | 14.03 | 14.15 | 14.03 | 14.05 | 14.05 | +0.06 (+0.43%) | 88,000 |
19 Mar 2007 | USD | 14.08 | 14.1 | 13.99 | 13.99 | 13.99 | -0.039 (-0.28%) | 95,500 |
16 Mar 2007 | USD | 13.95 | 14.07 | 13.95 | 14.029 | 14.029 | +0.079 (+0.57%) | 62,800 |
15 Mar 2007 | USD | 13.99 | 14.01 | 13.95 | 13.95 | 13.95 | -0.02 (-0.14%) | 87,600 |
14 Mar 2007 | USD | 13.98 | 14.02 | 13.889 | 13.97 | 13.97 | -0.01 (-0.07%) | 116,900 |
13 Mar 2007 | USD | 14.15 | 14.15 | 13.95 | 13.98 | 13.98 | -0.22 (-1.55%) | 129,700 |
12 Mar 2007 | USD | 14.22 | 14.23 | 14.15 | 14.2 | 14.2 | +0.02 (+0.14%) | 117,400 |
9 Mar 2007 | USD | 14.18 | 14.25 | 14.1524 | 14.18 | 14.18 | +0.05 (+0.35%) | 99,700 |
8 Mar 2007 | USD | 14.1 | 14.17 | 14.08 | 14.13 | 14.13 | +0.07 (+0.50%) | 72,300 |
7 Mar 2007 | USD | 14.25 | 14.25 | 14.06 | 14.06 | 14.06 | -0.03 (-0.21%) | 103,800 |
6 Mar 2007 | USD | 14 | 14.1 | 13.99 | 14.09 | 14.09 | +0.08 (+0.57%) | 112,900 |
5 Mar 2007 | USD | 14.02 | 14.16 | 13.79 | 14.01 | 14.01 | -0.06 (-0.43%) | 181,800 |
2 Mar 2007 | USD | 14.16 | 14.17 | 14.07 | 14.07 | 14.07 | -0.02 (-0.14%) | 106,000 |
1 Mar 2007 | USD | 14.16 | 14.16 | 14.05 | 14.09 | 14.09 | -0.01 (-0.07%) | 123,319 |
28 Feb 2007 | USD | 13.99 | 14.16 | 13.95 | 14.1 | 14.1 | +0.19 (+1.37%) | 83,400 |
27 Feb 2007 | USD | 14.27 | 14.29 | 13.76 | 13.91 | 13.91 | -0.34 (-2.39%) | 141,200 |
26 Feb 2007 | USD | 14.23 | 14.28 | 14.202 | 14.25 | 14.25 | +0.04 (+0.28%) | 77,000 |
23 Feb 2007 | USD | 14.17 | 14.23 | 14.14 | 14.21 | 14.21 | +0.04 (+0.28%) | 85,200 |
22 Feb 2007 | USD | 14.24 | 14.28 | 14.15 | 14.17 | 14.17 | -0.08 (-0.56%) | 95,600 |
21 Feb 2007 | USD | 14.17 | 14.3 | 14.17 | 14.25 | 14.25 | +0.07 (+0.49%) | 143,200 |
20 Feb 2007 | USD | 14.2 | 14.31 | 14.18 | 14.18 | 14.18 | -0.04 (-0.28%) | 111,200 |
19 Feb 2007 | USD | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 14.22 | 14.24 | 14.1901 | 14.22 | 14.22 | -0.02 (-0.14%) | 41,100 |
15 Feb 2007 | USD | 14.17 | 14.25 | 14.15 | 14.24 | 14.24 | +0.09 (+0.64%) | 73,800 |
14 Feb 2007 | USD | 14.32 | 14.34 | 14.11 | 14.15 | 14.15 | -0.14 (-0.98%) | 111,374 |
13 Feb 2007 | USD | 14.35 | 14.35 | 14.2 | 14.29 | 14.29 | -0.09 (-0.63%) | 92,900 |