Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2007 | USD | 16 | 16.69 | 15.85 | 16.66 | 11,106,666.6667 | +0.72 (+4.52%) | 165,100 |
20 Mar 2007 | USD | 15.8 | 15.98 | 15.62 | 15.94 | 10,626,666.6667 | +0.15 (+0.95%) | 80,700 |
19 Mar 2007 | USD | 15.5 | 15.79 | 15.41 | 15.79 | 10,526,666.6667 | +0.48 (+3.14%) | 76,600 |
16 Mar 2007 | USD | 15.75 | 15.75 | 15.23 | 15.31 | 10,206,666.6667 | -0.28 (-1.80%) | 67,600 |
15 Mar 2007 | USD | 15.58 | 15.81 | 15.34 | 15.59 | 10,393,333.3333 | -0.11 (-0.70%) | 154,900 |
14 Mar 2007 | USD | 15.04 | 15.7 | 14.96 | 15.7 | 10,466,666.6667 | +0.74 (+4.95%) | 142,200 |
13 Mar 2007 | USD | 15.55 | 15.55 | 14.86 | 14.96 | 9,973,333.3333 | -0.4 (-2.60%) | 166,900 |
12 Mar 2007 | USD | 15.22 | 15.55 | 15 | 15.36 | 10,240,000 | +0.17 (+1.12%) | 165,000 |
9 Mar 2007 | USD | 14.92 | 15.31 | 14.87 | 15.19 | 10,126,666.6667 | +0.49 (+3.33%) | 151,500 |
8 Mar 2007 | USD | 14.57 | 14.77 | 14.55 | 14.7 | 9,800,000 | +0.36 (+2.51%) | 50,900 |
7 Mar 2007 | USD | 14.34 | 14.58 | 14.28 | 14.34 | 9,560,000 | -0.12 (-0.83%) | 82,400 |
6 Mar 2007 | USD | 14.3 | 14.5 | 14.21 | 14.46 | 9,640,000 | +0.43 (+3.06%) | 80,100 |
5 Mar 2007 | USD | 13.98 | 14.45 | 13.95 | 14.03 | 9,353,333.3333 | -0.2 (-1.41%) | 84,900 |
2 Mar 2007 | USD | 14.55 | 14.95 | 13.92 | 14.23 | 9,486,666.6667 | +0.43 (+3.12%) | 311,200 |
1 Mar 2007 | USD | 13.7 | 14.07 | 13.37 | 13.8 | 9,200,000 | -0.52 (-3.63%) | 233,800 |
28 Feb 2007 | USD | 14.17 | 14.39 | 13.87 | 14.32 | 9,546,666.6667 | +0.19 (+1.34%) | 134,900 |
27 Feb 2007 | USD | 14.82 | 14.87 | 13.57 | 14.13 | 9,420,000 | -1.64 (-10.40%) | 189,000 |
26 Feb 2007 | USD | 15.88 | 15.93 | 15.37 | 15.77 | 10,513,333.3333 | +0.17 (+1.09%) | 115,200 |
23 Feb 2007 | USD | 15.78 | 15.78 | 15.26 | 15.6 | 10,400,000 | -0.16 (-1.02%) | 107,600 |
22 Feb 2007 | USD | 15.95 | 16 | 15.6 | 15.76 | 10,506,666.6667 | -0.01 (-0.06%) | 67,100 |
21 Feb 2007 | USD | 15.63 | 15.79 | 15.4 | 15.77 | 10,513,333.3333 | +0.14 (+0.90%) | 147,200 |
20 Feb 2007 | USD | 15.25 | 15.67 | 15.17 | 15.63 | 10,420,000 | +0.39 (+2.56%) | 88,900 |
19 Feb 2007 | USD | 15.24 | 15.24 | 15.24 | 15.24 | 10,160,000 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 15.25 | 15.25 | 14.89 | 15.24 | 10,160,000 | +0.02 (+0.13%) | 79,400 |
15 Feb 2007 | USD | 15.3 | 15.32 | 15.03 | 15.22 | 10,146,666.6667 | -0.05 (-0.33%) | 57,500 |
14 Feb 2007 | USD | 15.14 | 15.4 | 14.99 | 15.27 | 10,180,000 | +0.33 (+2.21%) | 112,940 |
13 Feb 2007 | USD | 14.69 | 15.02 | 14.5 | 14.94 | 9,960,000 | +0.47 (+3.25%) | 70,700 |
12 Feb 2007 | USD | 14.46 | 14.59 | 14.29 | 14.47 | 9,646,666.6667 | -0.53 (-3.53%) | 82,700 |
9 Feb 2007 | USD | 14.81 | 15.33 | 14.81 | 15 | 10,000,000 | +0.22 (+1.49%) | 121,800 |
8 Feb 2007 | USD | 14.49 | 14.84 | 14.36 | 14.78 | 9,853,333.3333 | +0.23 (+1.58%) | 62,600 |