Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2007 | USD | 20.35 | 20.35 | 20.12 | 20.33 | 20.33 | -0.19 (-0.93%) | 521,700 |
5 Jun 2007 | USD | 20.57 | 20.63 | 20.41 | 20.52 | 20.52 | -0.18 (-0.87%) | 466,500 |
4 Jun 2007 | USD | 20.65 | 20.7 | 20.42 | 20.7 | 20.7 | +0.01 (+0.05%) | 624,500 |
1 Jun 2007 | USD | 20.52 | 20.69 | 20.49 | 20.69 | 20.69 | +0.2 (+0.98%) | 474,000 |
31 May 2007 | USD | 20.35 | 20.49 | 20.35 | 20.49 | 20.49 | +0.19 (+0.94%) | 1,406,600 |
30 May 2007 | USD | 20.08 | 20.3 | 19.97 | 20.3 | 20.3 | +0.06 (+0.30%) | 467,900 |
29 May 2007 | USD | 20 | 20.24 | 20 | 20.24 | 20.24 | +0.3 (+1.50%) | 853,700 |
28 May 2007 | USD | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 19.7 | 20.03 | 19.7 | 19.94 | 19.94 | +0.11 (+0.55%) | 467,400 |
24 May 2007 | USD | 20.01 | 20.15 | 19.63 | 19.83 | 19.83 | -0.17 (-0.85%) | 522,400 |
23 May 2007 | USD | 20.17 | 20.2 | 19.91 | 20 | 20 | -0.14 (-0.70%) | 636,321 |
22 May 2007 | USD | 19.99 | 20.14 | 19.9 | 20.14 | 20.14 | +0.21 (+1.05%) | 856,624 |
21 May 2007 | USD | 19.77 | 19.94 | 19.55 | 19.93 | 19.93 | +0.19 (+0.96%) | 958,600 |
18 May 2007 | USD | 19.62 | 19.74 | 19.45 | 19.74 | 19.74 | +0.19 (+0.97%) | 475,100 |
17 May 2007 | USD | 19.25 | 19.6 | 19.25 | 19.55 | 19.55 | +0.17 (+0.88%) | 481,800 |
16 May 2007 | USD | 19.47 | 19.49 | 19.33 | 19.38 | 19.38 | -0.11 (-0.56%) | 510,100 |
15 May 2007 | USD | 19.52 | 19.63 | 19.3 | 19.49 | 19.49 | -0.08 (-0.41%) | 412,000 |
14 May 2007 | USD | 19.58 | 19.65 | 19.36 | 19.57 | 19.57 | -0.03 (-0.15%) | 545,500 |
11 May 2007 | USD | 19.32 | 19.6 | 19.32 | 19.6 | 19.6 | +0.16 (+0.82%) | 299,100 |
10 May 2007 | USD | 19.54 | 19.54 | 19.26 | 19.44 | 19.44 | -0.24 (-1.22%) | 676,900 |
9 May 2007 | USD | 19.43 | 19.68 | 19.42 | 19.68 | 19.68 | +0.18 (+0.92%) | 553,252 |
8 May 2007 | USD | 19.419 | 19.5 | 19.27 | 19.5 | 19.5 | -0.14 (-0.71%) | 292,400 |
7 May 2007 | USD | 19.5 | 19.64 | 19.46 | 19.64 | 19.64 | +0.1 (+0.51%) | 427,083 |
4 May 2007 | USD | 19.36 | 19.54 | 19.35 | 19.54 | 19.54 | +0.06 (+0.31%) | 246,200 |
3 May 2007 | USD | 19.47 | 19.49 | 19.32 | 19.48 | 19.48 | +0.04 (+0.21%) | 285,055 |
2 May 2007 | USD | 19.19 | 19.44 | 19.19 | 19.44 | 19.44 | +0.25 (+1.30%) | 410,046 |
1 May 2007 | USD | 19.25 | 19.25 | 19.05 | 19.19 | 19.19 | -0.27 (-1.39%) | 336,163 |
30 Apr 2007 | USD | 19.59 | 19.59 | 19.17 | 19.46 | 19.46 | -0.04 (-0.21%) | 306,954 |
27 Apr 2007 | USD | 19.49 | 19.57 | 19.35 | 19.5 | 19.5 | -0.11 (-0.56%) | 264,000 |
26 Apr 2007 | USD | 19.3 | 19.61 | 19.3 | 19.61 | 19.61 | +0.12 (+0.62%) | 523,209 |