Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2007 | USD | 22.91 | 23.04 | 22.81 | 22.84 | 22.84 | -0.16 (-0.70%) | 602,100 |
20 Apr 2007 | USD | 23.14 | 23.14 | 22.96 | 23 | 23 | +0.09 (+0.39%) | 600,000 |
19 Apr 2007 | USD | 23.01 | 23.1 | 22.74 | 22.91 | 22.91 | -0.23 (-0.99%) | 763,800 |
18 Apr 2007 | USD | 23.05 | 23.28 | 22.91 | 23.14 | 23.14 | +0.08 (+0.35%) | 865,500 |
17 Apr 2007 | USD | 22.94 | 23.09 | 22.76 | 23.06 | 23.06 | +0.12 (+0.52%) | 800,700 |
16 Apr 2007 | USD | 22.49 | 22.97 | 22.48 | 22.94 | 22.94 | +0.46 (+2.05%) | 1,089,900 |
13 Apr 2007 | USD | 22.3 | 22.48 | 22.1 | 22.48 | 22.48 | +0.19 (+0.85%) | 1,135,100 |
12 Apr 2007 | USD | 22.24 | 22.34 | 21.94 | 22.29 | 22.29 | -0.01 (-0.04%) | 724,400 |
11 Apr 2007 | USD | 22.73 | 22.73 | 22.25 | 22.3 | 22.3 | -0.38 (-1.68%) | 802,600 |
10 Apr 2007 | USD | 22.47 | 22.74 | 22.41 | 22.68 | 22.68 | +0.17 (+0.76%) | 534,900 |
9 Apr 2007 | USD | 22.52 | 22.7 | 22.42 | 22.51 | 22.51 | -0.03 (-0.13%) | 380,200 |
6 Apr 2007 | USD | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 22.73 | 22.74 | 22.5 | 22.54 | 22.54 | -0.24 (-1.05%) | 371,200 |
4 Apr 2007 | USD | 22.72 | 23 | 22.55 | 22.78 | 22.78 | +0.32 (+1.42%) | 921,200 |
3 Apr 2007 | USD | 22.16 | 22.5 | 22.15 | 22.46 | 22.46 | +0.35 (+1.58%) | 523,600 |
2 Apr 2007 | USD | 22.36 | 22.43 | 22.04 | 22.11 | 22.11 | -0.17 (-0.76%) | 552,000 |
30 Mar 2007 | USD | 21.97 | 22.51 | 21.86 | 22.28 | 22.28 | +0.76 (+3.53%) | 1,018,400 |
29 Mar 2007 | USD | 21.73 | 21.81 | 21.32 | 21.52 | 21.52 | +0.04 (+0.19%) | 959,500 |
28 Mar 2007 | USD | 21.41 | 21.64 | 21.16 | 21.48 | 21.48 | -0.11 (-0.51%) | 766,400 |
27 Mar 2007 | USD | 21.98 | 21.98 | 21.5 | 21.59 | 21.59 | +0.58 (+2.76%) | 836,000 |
26 Mar 2007 | USD | 21.19 | 21.25 | 20.96 | 21.01 | 21.01 | -0.2 (-0.94%) | 783,000 |
23 Mar 2007 | USD | 21.05 | 21.23 | 21 | 21.21 | 21.21 | +0.07 (+0.33%) | 340,000 |
22 Mar 2007 | USD | 21.24 | 21.24 | 20.96 | 21.14 | 21.14 | -0.04 (-0.19%) | 593,300 |
21 Mar 2007 | USD | 20.97 | 21.18 | 20.62 | 21.18 | 21.18 | +0.31 (+1.49%) | 1,021,100 |
20 Mar 2007 | USD | 20.72 | 20.88 | 20.72 | 20.87 | 20.87 | +0.11 (+0.53%) | 1,043,800 |
19 Mar 2007 | USD | 20.69 | 20.92 | 20.6 | 20.76 | 20.76 | +0.16 (+0.78%) | 992,300 |
16 Mar 2007 | USD | 20.81 | 20.88 | 20.58 | 20.6 | 20.6 | -0.25 (-1.20%) | 1,146,700 |
15 Mar 2007 | USD | 20.86 | 21.05 | 20.81 | 20.85 | 20.85 | 0.0 (0.0%) | 1,423,100 |
14 Mar 2007 | USD | 20.77 | 21.19 | 20.69 | 20.85 | 20.85 | -0.03 (-0.14%) | 1,065,600 |
13 Mar 2007 | USD | 21.16 | 21.16 | 20.76 | 20.88 | 20.88 | -0.39 (-1.83%) | 1,203,500 |