Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2007 | USD | 23 | 23.08 | 22.82 | 22.93 | 22.93 | -0.09 (-0.39%) | 1,276,200 |
5 Jun 2007 | USD | 22.95 | 23.09 | 22.71 | 23.02 | 23.02 | +0.06 (+0.26%) | 677,700 |
4 Jun 2007 | USD | 22.57 | 23.14 | 22.53 | 22.96 | 22.96 | +0.35 (+1.55%) | 642,900 |
1 Jun 2007 | USD | 22.4 | 23.4 | 22.16 | 22.61 | 22.61 | +0.21 (+0.94%) | 1,183,000 |
31 May 2007 | USD | 20.4 | 22.72 | 20.36 | 22.4 | 22.4 | +1.93 (+9.43%) | 2,580,902 |
30 May 2007 | USD | 19.88 | 20.73 | 19.59 | 20.47 | 20.47 | +0.42 (+2.09%) | 1,108,810 |
29 May 2007 | USD | 19.99 | 20.13 | 19.75 | 20.05 | 20.05 | +0.15 (+0.75%) | 1,284,700 |
28 May 2007 | USD | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 19.42 | 20.31 | 19.42 | 19.9 | 19.9 | +0.63 (+3.27%) | 779,600 |
24 May 2007 | USD | 19.31 | 19.4 | 18.75 | 19.27 | 19.27 | -0.09 (-0.46%) | 1,816,500 |
23 May 2007 | USD | 20.16 | 20.22 | 19.27 | 19.36 | 19.36 | -0.74 (-3.68%) | 1,352,780 |
22 May 2007 | USD | 20.22 | 20.22 | 19.95 | 20.1 | 20.1 | -0.01 (-0.05%) | 508,100 |
21 May 2007 | USD | 20.46 | 20.46 | 19.79 | 20.11 | 20.11 | -0.35 (-1.71%) | 1,401,100 |
18 May 2007 | USD | 20.16 | 20.54 | 19.81 | 20.46 | 20.46 | +0.3 (+1.49%) | 705,900 |
17 May 2007 | USD | 20.31 | 20.31 | 20.09 | 20.16 | 20.16 | -0.14 (-0.69%) | 834,300 |
16 May 2007 | USD | 20.53 | 20.53 | 20.18 | 20.3 | 20.3 | -0.21 (-1.02%) | 579,400 |
15 May 2007 | USD | 21.04 | 21.04 | 20.31 | 20.51 | 20.51 | -0.52 (-2.47%) | 1,243,100 |
14 May 2007 | USD | 21.04 | 21.22 | 20.96 | 21.03 | 21.03 | -0.01 (-0.05%) | 414,600 |
11 May 2007 | USD | 20.99 | 21.39 | 20.79 | 21.04 | 21.04 | -0.55 (-2.55%) | 1,265,700 |
10 May 2007 | USD | 21.21 | 21.87 | 21.15 | 21.59 | 21.59 | +0.21 (+0.98%) | 927,900 |
9 May 2007 | USD | 20.81 | 21.43 | 20.65 | 21.38 | 21.38 | +0.42 (+2.00%) | 827,300 |
8 May 2007 | USD | 20.95 | 21.02 | 20.62 | 20.96 | 20.96 | -0.06 (-0.29%) | 535,500 |
7 May 2007 | USD | 20.88 | 21.15 | 20.82 | 21.02 | 21.02 | +0.08 (+0.38%) | 420,400 |
4 May 2007 | USD | 20.78 | 21.04 | 20.73 | 20.94 | 20.94 | +0.23 (+1.11%) | 565,200 |
3 May 2007 | USD | 20.54 | 20.81 | 20.5 | 20.71 | 20.71 | +0.21 (+1.02%) | 327,200 |
2 May 2007 | USD | 20.19 | 20.66 | 20.15 | 20.5 | 20.5 | +0.28 (+1.38%) | 457,300 |
1 May 2007 | USD | 20.25 | 20.37 | 20.01 | 20.22 | 20.22 | -0.07 (-0.34%) | 490,568 |
30 Apr 2007 | USD | 20.64 | 20.64 | 20.16 | 20.29 | 20.29 | -0.41 (-1.98%) | 917,300 |
27 Apr 2007 | USD | 21.02 | 21.16 | 20.64 | 20.7 | 20.7 | -0.42 (-1.99%) | 329,300 |
26 Apr 2007 | USD | 21.35 | 21.4 | 21.01 | 21.12 | 21.12 | -0.26 (-1.22%) | 210,000 |