Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2007 | USD | 16.07 | 16.07 | 15.9 | 15.95 | 15.95 | +0.03 (+0.19%) | 293,693 |
25 Jun 2007 | USD | 15.97 | 16.12 | 15.82 | 15.92 | 15.92 | -0.03 (-0.19%) | 218,698 |
22 Jun 2007 | USD | 15.94 | 16.16 | 15.8 | 15.95 | 15.95 | -0.09 (-0.56%) | 245,002 |
21 Jun 2007 | USD | 16.28 | 16.28 | 15.94 | 16.04 | 16.04 | -0.54 (-3.26%) | 410,975 |
20 Jun 2007 | USD | 16.57 | 16.66 | 16.2 | 16.58 | 16.58 | +0.36 (+2.22%) | 592,066 |
19 Jun 2007 | USD | 15.99 | 16.33 | 15.82 | 16.22 | 16.22 | +0.31 (+1.95%) | 410,983 |
18 Jun 2007 | USD | 15.93 | 16.07 | 15.88 | 15.91 | 15.91 | +0.29 (+1.86%) | 417,588 |
15 Jun 2007 | USD | 15.25 | 15.67 | 15.2 | 15.62 | 15.62 | +0.31 (+2.02%) | 501,545 |
14 Jun 2007 | USD | 15.33 | 15.6299 | 15.23 | 15.31 | 15.31 | +0.56 (+3.80%) | 866,694 |
13 Jun 2007 | USD | 15.01 | 15.1 | 14.45 | 14.75 | 14.75 | -0.34 (-2.25%) | 1,410,432 |
12 Jun 2007 | USD | 15.29 | 15.4 | 14.92 | 15.09 | 15.09 | -0.53 (-3.39%) | 545,905 |
11 Jun 2007 | USD | 15.67 | 15.78 | 15.47 | 15.62 | 15.62 | -0.18 (-1.14%) | 603,650 |
8 Jun 2007 | USD | 15.97 | 16 | 14.27 | 15.8 | 15.8 | -0.37 (-2.29%) | 799,151 |
7 Jun 2007 | USD | 16.65 | 16.65 | 16.01 | 16.17 | 16.17 | -0.81 (-4.77%) | 579,125 |
6 Jun 2007 | USD | 17.17 | 17.2 | 16.97 | 16.98 | 16.98 | -0.43 (-2.47%) | 420,656 |
5 Jun 2007 | USD | 17.09 | 18.2 | 17 | 17.41 | 17.41 | +0.24 (+1.40%) | 564,756 |
4 Jun 2007 | USD | 17.19 | 17.1976 | 16.62 | 17.1699 | 17.1699 | +0.03 (+0.17%) | 259,815 |
1 Jun 2007 | USD | 16.8 | 17.25 | 16.8 | 17.14 | 17.14 | +0.16 (+0.94%) | 870,254 |
31 May 2007 | USD | 17.03 | 17.49 | 16.86 | 16.98 | 16.98 | -0.18 (-1.05%) | 412,129 |
30 May 2007 | USD | 17.07 | 17.35 | 16.58 | 17.16 | 17.16 | -0.45 (-2.56%) | 842,140 |
29 May 2007 | USD | 17.41 | 17.66 | 17.2 | 17.61 | 17.61 | +0.11 (+0.63%) | 293,117 |
28 May 2007 | USD | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 18.06 | 18.28 | 17.02 | 17.5 | 17.5 | -0.78 (-4.27%) | 1,178,150 |
24 May 2007 | USD | 18.27 | 18.34 | 18.03 | 18.28 | 18.28 | -0.32 (-1.72%) | 746,960 |
23 May 2007 | USD | 18.95 | 18.95 | 18.51 | 18.6 | 18.6 | -0.21 (-1.12%) | 503,033 |
22 May 2007 | USD | 18.78 | 18.94 | 18.6 | 18.81 | 18.81 | +0.15 (+0.80%) | 560,099 |
21 May 2007 | USD | 18.2 | 18.69 | 17.99 | 18.66 | 18.66 | +0.72 (+4.01%) | 557,014 |
18 May 2007 | USD | 18 | 18 | 17.35 | 17.94 | 17.94 | +0.57 (+3.28%) | 661,391 |
17 May 2007 | USD | 17.73 | 17.78 | 17.2612 | 17.37 | 17.37 | -0.25 (-1.42%) | 237,021 |
16 May 2007 | USD | 17.5 | 17.74 | 17.2 | 17.62 | 17.62 | +0.3 (+1.73%) | 292,599 |