Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2007 | USD | 25.27 | 25.36 | 25.15 | 25.24 | 25.24 | -0.03 (-0.12%) | 389,400 |
23 Jan 2007 | USD | 25.38 | 25.4 | 25.11 | 25.27 | 25.27 | -0.11 (-0.43%) | 420,600 |
22 Jan 2007 | USD | 25.39 | 25.4 | 25.17 | 25.38 | 25.38 | -0.01 (-0.04%) | 338,700 |
19 Jan 2007 | USD | 25.22 | 25.41 | 25.08 | 25.39 | 25.39 | +0.2 (+0.79%) | 343,500 |
18 Jan 2007 | USD | 25.46 | 25.46 | 25.03 | 25.19 | 25.19 | -0.04 (-0.16%) | 435,600 |
17 Jan 2007 | USD | 25.18 | 25.39 | 25.11 | 25.23 | 25.23 | +0.06 (+0.24%) | 423,100 |
16 Jan 2007 | USD | 25.35 | 25.49 | 25.02 | 25.17 | 25.17 | -0.25 (-0.98%) | 450,000 |
15 Jan 2007 | USD | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 25.21 | 25.42 | 25.02 | 25.42 | 25.42 | +0.29 (+1.15%) | 510,100 |
11 Jan 2007 | USD | 25.52 | 25.59 | 25.08 | 25.13 | 25.13 | -0.36 (-1.41%) | 487,900 |
10 Jan 2007 | USD | 25.39 | 25.49 | 25.17 | 25.49 | 25.49 | +0.14 (+0.55%) | 428,000 |
9 Jan 2007 | USD | 25.07 | 25.39 | 25.05 | 25.35 | 25.35 | +0.15 (+0.60%) | 493,200 |
8 Jan 2007 | USD | 24.95 | 25.24 | 24.81 | 25.2 | 25.2 | +0.41 (+1.65%) | 583,400 |
5 Jan 2007 | USD | 25.08 | 25.08 | 24.41 | 24.79 | 24.79 | -0.28 (-1.12%) | 492,200 |
4 Jan 2007 | USD | 25.04 | 25.07 | 24.87 | 25.07 | 25.07 | +0.07 (+0.28%) | 303,700 |
3 Jan 2007 | USD | 25.02 | 25.07 | 24.92 | 25 | 25 | -0.1 (-0.40%) | 313,600 |
2 Jan 2007 | USD | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 25.14 | 25.15 | 24.94 | 25.1 | 25.1 | +0.13 (+0.52%) | 247,100 |
28 Dec 2006 | USD | 24.97 | 25.03 | 24.83 | 24.97 | 24.97 | +0.16 (+0.64%) | 326,900 |
27 Dec 2006 | USD | 25.18 | 25.18 | 24.73 | 24.81 | 24.81 | -0.78 (-3.05%) | 310,100 |
26 Dec 2006 | USD | 25.55 | 25.65 | 25.36 | 25.59 | 25.59 | +0.09 (+0.35%) | 318,500 |
25 Dec 2006 | USD | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0.0 (0.0%) | 0 |
22 Dec 2006 | USD | 25.4 | 25.5 | 25.3 | 25.5 | 25.5 | +0.13 (+0.51%) | 197,100 |
21 Dec 2006 | USD | 25.31 | 25.4 | 25.24 | 25.37 | 25.37 | +0.09 (+0.36%) | 274,500 |
20 Dec 2006 | USD | 25.22 | 25.34 | 25.14 | 25.28 | 25.28 | +0.1 (+0.40%) | 372,600 |
19 Dec 2006 | USD | 25.12 | 25.25 | 25.12 | 25.18 | 25.18 | +0.04 (+0.16%) | 325,600 |
18 Dec 2006 | USD | 24.99 | 25.14 | 24.97 | 25.14 | 25.14 | +0.15 (+0.60%) | 302,900 |
15 Dec 2006 | USD | 24.93 | 25 | 24.92 | 24.99 | 24.99 | +0.06 (+0.24%) | 254,400 |
14 Dec 2006 | USD | 25.06 | 25.1 | 24.92 | 24.93 | 24.93 | -0.12 (-0.48%) | 292,200 |