Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2007 | USD | 22.96 | 22.96 | 22.25 | 22.75 | 22.75 | -0.31 (-1.34%) | 1,096,800 |
17 Jul 2007 | USD | 22.9 | 23.19 | 22.1 | 23.06 | 23.06 | +0.15 (+0.65%) | 1,040,000 |
16 Jul 2007 | USD | 22.8 | 22.98 | 22.35 | 22.91 | 22.91 | +0.07 (+0.31%) | 711,500 |
13 Jul 2007 | USD | 22.12 | 23 | 21.51 | 22.84 | 22.84 | +0.71 (+3.21%) | 2,556,200 |
12 Jul 2007 | USD | 21.59 | 22.23 | 21.38 | 22.13 | 22.13 | +0.63 (+2.93%) | 1,905,500 |
11 Jul 2007 | USD | 21.1 | 21.63 | 21.05 | 21.5 | 21.5 | +0.21 (+0.99%) | 4,988,500 |
10 Jul 2007 | USD | 21.95 | 22.11 | 21.07 | 21.29 | 21.29 | -1.72 (-7.48%) | 3,938,811 |
9 Jul 2007 | USD | 22.9 | 23.06 | 22.74 | 23.01 | 23.01 | +0.14 (+0.61%) | 324,000 |
6 Jul 2007 | USD | 22.69 | 22.88 | 22.59 | 22.87 | 22.87 | +0.26 (+1.15%) | 393,200 |
5 Jul 2007 | USD | 22.59 | 22.83 | 22.52 | 22.61 | 22.61 | +0.02 (+0.09%) | 474,600 |
4 Jul 2007 | USD | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 22.55 | 22.72 | 22.23 | 22.59 | 22.59 | +0.04 (+0.18%) | 230,200 |
2 Jul 2007 | USD | 22.42 | 22.83 | 22.19 | 22.55 | 22.55 | +0.17 (+0.76%) | 363,100 |
29 Jun 2007 | USD | 22.7 | 22.91 | 22.22 | 22.38 | 22.38 | -0.2 (-0.89%) | 581,300 |
28 Jun 2007 | USD | 22.95 | 23.46 | 22.48 | 22.58 | 22.58 | -0.34 (-1.48%) | 457,600 |
27 Jun 2007 | USD | 22.24 | 22.92 | 21.88 | 22.92 | 22.92 | +0.49 (+2.18%) | 351,700 |
26 Jun 2007 | USD | 22.4 | 22.61 | 22 | 22.43 | 22.43 | +0.08 (+0.36%) | 596,200 |
25 Jun 2007 | USD | 22.9 | 22.99 | 22.3 | 22.35 | 22.35 | -0.61 (-2.66%) | 488,400 |
22 Jun 2007 | USD | 22.98 | 23.11 | 22.52 | 22.96 | 22.96 | -0.02 (-0.09%) | 750,800 |
21 Jun 2007 | USD | 23.1 | 23.13 | 22.75 | 22.98 | 22.98 | -0.27 (-1.16%) | 511,400 |
20 Jun 2007 | USD | 23.92 | 23.92 | 23.21 | 23.25 | 23.25 | -0.65 (-2.72%) | 391,100 |
19 Jun 2007 | USD | 23.9 | 23.98 | 23.29 | 23.9 | 23.9 | -0.15 (-0.62%) | 437,900 |
18 Jun 2007 | USD | 23.62 | 24.09 | 23.57 | 24.05 | 24.05 | +0.44 (+1.86%) | 841,800 |
15 Jun 2007 | USD | 23.37 | 24.07 | 23.28 | 23.61 | 23.61 | +0.62 (+2.70%) | 1,064,700 |
14 Jun 2007 | USD | 22.6 | 23.37 | 22.6 | 22.99 | 22.99 | +0.47 (+2.09%) | 413,000 |
13 Jun 2007 | USD | 22.84 | 22.84 | 22.3 | 22.52 | 22.52 | -0.25 (-1.10%) | 520,200 |
12 Jun 2007 | USD | 22.94 | 22.94 | 22.39 | 22.77 | 22.77 | -0.4 (-1.73%) | 723,100 |
11 Jun 2007 | USD | 22.93 | 23.63 | 22.93 | 23.17 | 23.17 | +0.25 (+1.09%) | 343,800 |
8 Jun 2007 | USD | 22.58 | 23 | 22.5 | 22.92 | 22.92 | +0.25 (+1.10%) | 364,100 |
7 Jun 2007 | USD | 22.83 | 22.85 | 22.1 | 22.67 | 22.67 | -0.26 (-1.13%) | 874,200 |