Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2007 | USD | 14.75 | 14.95 | 14.63 | 14.83 | 14.83 | +0.08 (+0.54%) | 559,900 |
13 Mar 2007 | USD | 15.1 | 15.16 | 14.71 | 14.75 | 14.75 | -0.36 (-2.38%) | 608,600 |
12 Mar 2007 | USD | 15.2 | 15.24 | 15.09 | 15.11 | 15.11 | -0.07 (-0.46%) | 302,000 |
9 Mar 2007 | USD | 14.97 | 15.25 | 14.88 | 15.18 | 15.18 | +0.31 (+2.08%) | 463,900 |
8 Mar 2007 | USD | 15.01 | 15.14 | 14.79 | 14.87 | 14.87 | -0.05 (-0.34%) | 818,000 |
7 Mar 2007 | USD | 14.93 | 15.06 | 14.9 | 14.92 | 14.92 | +0.02 (+0.13%) | 696,000 |
6 Mar 2007 | USD | 14.59 | 15.05 | 14.59 | 14.9 | 14.9 | +0.31 (+2.12%) | 822,700 |
5 Mar 2007 | USD | 15 | 15.11 | 14.46 | 14.59 | 14.59 | -0.39 (-2.60%) | 966,828 |
2 Mar 2007 | USD | 15.1 | 15.23 | 14.9 | 14.98 | 14.98 | -0.12 (-0.79%) | 883,900 |
1 Mar 2007 | USD | 15.18 | 15.28 | 14.82 | 15.1 | 15.1 | -0.26 (-1.69%) | 813,479 |
28 Feb 2007 | USD | 15.38 | 15.45 | 14.61 | 15.36 | 15.36 | -0.03 (-0.19%) | 1,306,600 |
27 Feb 2007 | USD | 15.55 | 15.58 | 15.27 | 15.39 | 15.39 | -0.2 (-1.28%) | 1,300,000 |
26 Feb 2007 | USD | 15.7 | 15.7 | 15.55 | 15.59 | 15.59 | -0.02 (-0.13%) | 774,338 |
23 Feb 2007 | USD | 15.44 | 15.64 | 15.44 | 15.61 | 15.61 | -0.15 (-0.95%) | 4,574,700 |
22 Feb 2007 | USD | 16 | 16.12 | 15.75 | 15.76 | 15.76 | -0.27 (-1.68%) | 468,700 |
21 Feb 2007 | USD | 16.09 | 16.14 | 15.93 | 16.03 | 16.03 | -0.05 (-0.31%) | 190,000 |
20 Feb 2007 | USD | 15.92 | 16.14 | 15.73 | 16.08 | 16.08 | +0.12 (+0.75%) | 362,700 |
19 Feb 2007 | USD | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 16.07 | 16.08 | 15.56 | 15.96 | 15.96 | -0.11 (-0.68%) | 1,033,800 |
15 Feb 2007 | USD | 16.01 | 16.14 | 15.88 | 16.07 | 16.07 | +0.06 (+0.37%) | 457,000 |
14 Feb 2007 | USD | 16.12 | 16.34 | 15.98 | 16.01 | 16.01 | -0.19 (-1.17%) | 287,483 |
13 Feb 2007 | USD | 15.81 | 16.24 | 15.78 | 16.2 | 16.2 | +0.39 (+2.47%) | 531,887 |
12 Feb 2007 | USD | 15.8 | 15.85 | 15.54 | 15.81 | 15.81 | 0.0 (0.0%) | 459,979 |
9 Feb 2007 | USD | 16.4 | 16.42 | 15.54 | 15.81 | 15.81 | -0.59 (-3.60%) | 955,800 |
8 Feb 2007 | USD | 16.54 | 16.7 | 16.35 | 16.4 | 16.4 | -0.1 (-0.61%) | 959,100 |
7 Feb 2007 | USD | 16.24 | 16.54 | 16.11 | 16.5 | 16.5 | +0.3 (+1.85%) | 433,600 |
6 Feb 2007 | USD | 15.91 | 16.26 | 15.9 | 16.2 | 16.2 | +0.31 (+1.95%) | 672,600 |
5 Feb 2007 | USD | 16.04 | 16.27 | 15.88 | 15.89 | 15.89 | -0.08 (-0.50%) | 1,126,700 |
2 Feb 2007 | USD | 16.27 | 16.31 | 15.95 | 15.97 | 15.97 | -0.25 (-1.54%) | 548,700 |
1 Feb 2007 | USD | 15.61 | 16.48 | 15.57 | 16.22 | 16.22 | +0.59 (+3.77%) | 719,300 |