Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2007 | USD | 21.23 | 21.42 | 21.09 | 21.27 | 21.27 | +0.1 (+0.47%) | 632,900 |
9 Mar 2007 | USD | 21.36 | 21.36 | 21.02 | 21.17 | 21.17 | 0.0 (0.0%) | 584,600 |
8 Mar 2007 | USD | 21.3 | 21.36 | 21.04 | 21.17 | 21.17 | +0.08 (+0.38%) | 627,700 |
7 Mar 2007 | USD | 21.22 | 21.34 | 21.06 | 21.09 | 21.09 | -0.19 (-0.89%) | 506,000 |
6 Mar 2007 | USD | 21.33 | 21.41 | 21 | 21.28 | 21.28 | +0.26 (+1.24%) | 562,600 |
5 Mar 2007 | USD | 21.23 | 21.55 | 21.02 | 21.02 | 21.02 | -0.25 (-1.18%) | 553,200 |
2 Mar 2007 | USD | 21.36 | 21.53 | 21.26 | 21.27 | 21.27 | -0.27 (-1.25%) | 571,800 |
1 Mar 2007 | USD | 21.3 | 21.9 | 21.18 | 21.54 | 21.54 | -0.13 (-0.60%) | 806,000 |
28 Feb 2007 | USD | 21.61 | 21.75 | 21.24 | 21.67 | 21.67 | +0.17 (+0.79%) | 977,600 |
27 Feb 2007 | USD | 21.93 | 22.16 | 21.39 | 21.5 | 21.5 | -0.79 (-3.54%) | 1,047,800 |
26 Feb 2007 | USD | 22.33 | 22.34 | 22.2 | 22.29 | 22.29 | +0.03 (+0.13%) | 426,400 |
23 Feb 2007 | USD | 22.21 | 22.32 | 22 | 22.26 | 22.26 | -0.01 (-0.04%) | 356,700 |
22 Feb 2007 | USD | 22.31 | 22.33 | 22 | 22.27 | 22.27 | -0.04 (-0.18%) | 395,900 |
21 Feb 2007 | USD | 22.2 | 22.41 | 22.04 | 22.31 | 22.31 | +0.06 (+0.27%) | 593,000 |
20 Feb 2007 | USD | 22.07 | 22.39 | 21.91 | 22.25 | 22.25 | +0.12 (+0.54%) | 540,400 |
19 Feb 2007 | USD | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 22.23 | 22.23 | 21.92 | 22.13 | 22.13 | -0.1 (-0.45%) | 362,300 |
15 Feb 2007 | USD | 22.16 | 22.29 | 21.99 | 22.23 | 22.23 | +0.03 (+0.14%) | 311,500 |
14 Feb 2007 | USD | 22.2 | 22.4 | 22.133 | 22.2 | 22.2 | +0.02 (+0.09%) | 302,300 |
13 Feb 2007 | USD | 21.95 | 22.35 | 21.94 | 22.18 | 22.18 | +0.26 (+1.19%) | 567,700 |
12 Feb 2007 | USD | 22.13 | 22.13 | 21.67 | 21.92 | 21.92 | -0.16 (-0.72%) | 479,700 |
9 Feb 2007 | USD | 22.34 | 22.44 | 21.9 | 22.08 | 22.08 | -0.31 (-1.38%) | 396,600 |
8 Feb 2007 | USD | 22.41 | 22.44 | 22.22 | 22.39 | 22.39 | -0.03 (-0.13%) | 517,400 |
7 Feb 2007 | USD | 22.36 | 22.45 | 22.21 | 22.42 | 22.42 | +0.08 (+0.36%) | 982,300 |
6 Feb 2007 | USD | 22.27 | 22.43 | 22.04 | 22.34 | 22.34 | +0.02 (+0.09%) | 960,000 |
5 Feb 2007 | USD | 22.58 | 22.61 | 22.22 | 22.32 | 22.32 | -0.32 (-1.41%) | 947,100 |
2 Feb 2007 | USD | 22.5 | 22.73 | 22.41 | 22.64 | 22.64 | +0.12 (+0.53%) | 517,200 |
1 Feb 2007 | USD | 22.32 | 22.56 | 22.24 | 22.52 | 22.52 | +0.31 (+1.40%) | 847,200 |
31 Jan 2007 | USD | 21.93 | 22.3 | 21.8 | 22.21 | 22.21 | +0.32 (+1.46%) | 627,700 |
30 Jan 2007 | USD | 21.96 | 22.06 | 21.808 | 21.89 | 21.89 | -0.05 (-0.23%) | 525,100 |