Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2007 | USD | 21.43 | 22.14 | 21.25 | 21.76 | 21.76 | +0.27 (+1.26%) | 423,200 |
13 Mar 2007 | USD | 22.2 | 22.2 | 21.35 | 21.49 | 21.49 | -0.83 (-3.72%) | 447,200 |
12 Mar 2007 | USD | 22.13 | 22.4 | 21.73 | 22.32 | 22.32 | +0.06 (+0.27%) | 283,100 |
9 Mar 2007 | USD | 22.31 | 22.56 | 21.64 | 22.26 | 22.26 | +0.15 (+0.68%) | 291,800 |
8 Mar 2007 | USD | 21.43 | 22.15 | 21.4 | 22.11 | 22.11 | +0.9 (+4.24%) | 654,100 |
7 Mar 2007 | USD | 21.75 | 21.75 | 21.12 | 21.21 | 21.21 | -0.54 (-2.48%) | 515,900 |
6 Mar 2007 | USD | 21.41 | 23.31 | 21.26 | 21.75 | 21.75 | +0.64 (+3.03%) | 562,200 |
5 Mar 2007 | USD | 21.93 | 22 | 21.07 | 21.11 | 21.11 | -1.11 (-5.00%) | 593,904 |
2 Mar 2007 | USD | 22.86 | 23.14 | 22.19 | 22.22 | 22.22 | -0.82 (-3.56%) | 466,200 |
1 Mar 2007 | USD | 22.57 | 23.55 | 22.34 | 23.04 | 23.04 | -0.1 (-0.43%) | 427,200 |
28 Feb 2007 | USD | 23.3 | 23.5 | 23.1 | 23.14 | 23.14 | -0.16 (-0.69%) | 513,200 |
27 Feb 2007 | USD | 23.91 | 24.22 | 22.83 | 23.3 | 23.3 | -0.86 (-3.56%) | 546,800 |
26 Feb 2007 | USD | 24.18 | 24.28 | 23.95 | 24.16 | 24.16 | +0.04 (+0.17%) | 574,455 |
23 Feb 2007 | USD | 24.42 | 24.49 | 24.09 | 24.12 | 24.12 | -0.29 (-1.19%) | 525,400 |
22 Feb 2007 | USD | 24.65 | 24.7 | 24.15 | 24.41 | 24.41 | -0.24 (-0.97%) | 416,900 |
21 Feb 2007 | USD | 24.54 | 24.76 | 24.48 | 24.65 | 24.65 | +0.01 (+0.04%) | 239,800 |
20 Feb 2007 | USD | 24.83 | 24.85 | 24.55 | 24.64 | 24.64 | -0.31 (-1.24%) | 518,500 |
19 Feb 2007 | USD | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 24.76 | 25.17 | 24.62 | 24.95 | 24.95 | +0.18 (+0.73%) | 381,100 |
15 Feb 2007 | USD | 25.63 | 25.63 | 24.44 | 24.77 | 24.77 | +0.02 (+0.08%) | 443,400 |
14 Feb 2007 | USD | 24.84 | 25.01 | 24.52 | 24.75 | 24.75 | -0.11 (-0.44%) | 704,100 |
13 Feb 2007 | USD | 24.3 | 24.88 | 24.3 | 24.86 | 24.86 | +0.56 (+2.30%) | 284,288 |
12 Feb 2007 | USD | 24.8 | 24.92 | 24.2 | 24.3 | 24.3 | -0.36 (-1.46%) | 335,600 |
9 Feb 2007 | USD | 25.02 | 25.05 | 24.49 | 24.66 | 24.66 | -0.39 (-1.56%) | 309,500 |
8 Feb 2007 | USD | 24.92 | 25.07 | 24.86 | 25.05 | 25.05 | +0.05 (+0.20%) | 178,400 |
7 Feb 2007 | USD | 24.84 | 25.03 | 24.77 | 25 | 25 | +0.23 (+0.93%) | 248,900 |
6 Feb 2007 | USD | 24.3 | 25.49 | 24.21 | 24.77 | 24.77 | +0.27 (+1.10%) | 590,600 |
5 Feb 2007 | USD | 24.37 | 24.61 | 24.32 | 24.5 | 24.5 | +0.04 (+0.16%) | 836,000 |
2 Feb 2007 | USD | 24.5 | 24.5 | 24.37 | 24.46 | 24.46 | -0.02 (-0.08%) | 433,000 |
1 Feb 2007 | USD | 24.7 | 24.72 | 24.3 | 24.48 | 24.48 | -0.2 (-0.81%) | 265,700 |