Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2007 | USD | 16.03 | 16.03 | 16.03 | 16.03 | 160.3 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 15.51 | 16.15 | 15.51 | 16.03 | 160.3 | +0.3 (+1.91%) | 158,900 |
24 May 2007 | USD | 15.5 | 16.19 | 15.5 | 15.73 | 157.3 | -0.27 (-1.69%) | 162,500 |
23 May 2007 | USD | 16.24 | 16.24 | 15.58 | 16 | 160 | -0.17 (-1.05%) | 570,800 |
22 May 2007 | USD | 16.25 | 16.28 | 16 | 16.17 | 161.7 | -0.09 (-0.55%) | 235,900 |
21 May 2007 | USD | 16.35 | 16.64 | 16.1 | 16.26 | 162.6 | -0.24 (-1.45%) | 424,700 |
18 May 2007 | USD | 16.38 | 16.65 | 16.13 | 16.5 | 165 | +0.45 (+2.80%) | 234,400 |
17 May 2007 | USD | 16.01 | 16.27 | 15.75 | 16.05 | 160.5 | +0.14 (+0.88%) | 171,800 |
16 May 2007 | USD | 16.88 | 16.9 | 15.13 | 15.91 | 159.1 | -0.34 (-2.09%) | 934,500 |
15 May 2007 | USD | 16.27 | 17 | 16.12 | 16.25 | 162.5 | -0.02 (-0.12%) | 196,900 |
14 May 2007 | USD | 16.33 | 16.6 | 16.23 | 16.27 | 162.7 | -0.38 (-2.28%) | 183,900 |
11 May 2007 | USD | 16.89 | 17 | 16.5 | 16.65 | 166.5 | +0.1 (+0.60%) | 147,700 |
10 May 2007 | USD | 16.53 | 16.76 | 15.5 | 16.55 | 165.5 | -0.12 (-0.72%) | 366,100 |
9 May 2007 | USD | 17.38 | 17.38 | 16.55 | 16.67 | 166.7 | -0.68 (-3.92%) | 303,700 |
8 May 2007 | USD | 17.1 | 17.48 | 16.6 | 17.35 | 173.5 | +0.23 (+1.34%) | 225,400 |
7 May 2007 | USD | 16.33 | 17.55 | 16.06 | 17.12 | 171.2 | +0.87 (+5.35%) | 399,800 |
4 May 2007 | USD | 15.98 | 16.5 | 15.92 | 16.25 | 162.5 | +0.62 (+3.97%) | 196,200 |
3 May 2007 | USD | 16.75 | 16.75 | 15.61 | 15.63 | 156.3 | -0.42 (-2.62%) | 325,100 |
2 May 2007 | USD | 16.6 | 16.85 | 16.01 | 16.05 | 160.5 | -0.3 (-1.83%) | 292,500 |
1 May 2007 | USD | 16.77 | 16.93 | 16.23 | 16.35 | 163.5 | -0.25 (-1.51%) | 202,500 |
30 Apr 2007 | USD | 16 | 17.1 | 15.85 | 16.6 | 166 | +0.4 (+2.47%) | 634,500 |
27 Apr 2007 | USD | 16.8 | 16.8 | 15.88 | 16.2 | 162 | -0.68 (-4.03%) | 543,100 |
26 Apr 2007 | USD | 18.13 | 18.17 | 16.49 | 16.88 | 168.8 | -1.02 (-5.70%) | 800,300 |
25 Apr 2007 | USD | 17.38 | 19.18 | 17 | 17.9 | 179 | +0.98 (+5.79%) | 1,184,500 |
24 Apr 2007 | USD | 17.5 | 17.86 | 16.5 | 16.92 | 169.2 | -0.58 (-3.31%) | 738,600 |
23 Apr 2007 | USD | 15.61 | 17.5 | 15.5 | 17.5 | 175 | +2.2 (+14.38%) | 2,187,800 |
20 Apr 2007 | USD | 15 | 16.23 | 14.52 | 15.3 | 153 | 0.0 (0.0%) | 8,448,700 |