Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2007 | USD | 21.91 | 22.32 | 21.84 | 21.94 | 21.94 | -0.03 (-0.14%) | 625,200 |
26 Jan 2007 | USD | 22.2 | 22.31 | 21.86 | 21.97 | 21.97 | -0.24 (-1.08%) | 500,100 |
25 Jan 2007 | USD | 22.7 | 22.74 | 22.06 | 22.21 | 22.21 | -0.53 (-2.33%) | 566,400 |
24 Jan 2007 | USD | 22.67 | 22.81 | 22.55 | 22.74 | 22.74 | +0.14 (+0.62%) | 431,200 |
23 Jan 2007 | USD | 22.21 | 22.81 | 22.2 | 22.6 | 22.6 | +0.31 (+1.39%) | 985,900 |
22 Jan 2007 | USD | 22.34 | 22.44 | 22.17 | 22.29 | 22.29 | -0.09 (-0.40%) | 705,900 |
19 Jan 2007 | USD | 22.33 | 22.49 | 22.16 | 22.38 | 22.38 | +0.06 (+0.27%) | 608,500 |
18 Jan 2007 | USD | 22.36 | 22.41 | 22.17 | 22.32 | 22.32 | -0.09 (-0.40%) | 707,800 |
17 Jan 2007 | USD | 22.46 | 22.55 | 22.34 | 22.41 | 22.41 | -0.14 (-0.62%) | 628,600 |
16 Jan 2007 | USD | 22.66 | 22.81 | 22.45 | 22.55 | 22.55 | -0.26 (-1.14%) | 717,000 |
15 Jan 2007 | USD | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 22.67 | 22.83 | 22.5 | 22.81 | 22.81 | +0.04 (+0.18%) | 458,600 |
11 Jan 2007 | USD | 22.5 | 22.88 | 22.47 | 22.77 | 22.77 | +0.31 (+1.38%) | 1,612,700 |
10 Jan 2007 | USD | 22.56 | 22.62 | 22.23 | 22.46 | 22.46 | -0.29 (-1.27%) | 1,067,900 |
9 Jan 2007 | USD | 22.43 | 22.78 | 22.43 | 22.75 | 22.75 | +0.28 (+1.25%) | 673,100 |
8 Jan 2007 | USD | 22.32 | 22.61 | 21.93 | 22.47 | 22.47 | +0.18 (+0.81%) | 849,300 |
5 Jan 2007 | USD | 22.44 | 22.49 | 22.16 | 22.29 | 22.29 | -0.31 (-1.37%) | 1,348,800 |
4 Jan 2007 | USD | 23.16 | 23.16 | 21.8 | 22.6 | 22.6 | -1.27 (-5.32%) | 2,168,300 |
3 Jan 2007 | USD | 24.04 | 24.45 | 23.47 | 23.87 | 23.87 | -0.08 (-0.33%) | 1,396,500 |
2 Jan 2007 | USD | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 24.36 | 24.58 | 23.89 | 23.95 | 23.95 | -0.39 (-1.60%) | 379,200 |
28 Dec 2006 | USD | 24.31 | 24.65 | 24.19 | 24.34 | 24.34 | -0.01 (-0.04%) | 197,700 |
27 Dec 2006 | USD | 24.09 | 24.75 | 24.02 | 24.35 | 24.35 | +0.38 (+1.59%) | 340,700 |
26 Dec 2006 | USD | 23.72 | 24.02 | 23.72 | 23.97 | 23.97 | +0.16 (+0.67%) | 208,900 |
25 Dec 2006 | USD | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.0 (0.0%) | 0 |
22 Dec 2006 | USD | 23.93 | 23.93 | 23.65 | 23.81 | 23.81 | -0.01 (-0.04%) | 243,700 |
21 Dec 2006 | USD | 23.9 | 24.01 | 23.74 | 23.82 | 23.82 | -0.15 (-0.63%) | 289,100 |
20 Dec 2006 | USD | 23.87 | 24.04 | 23.87 | 23.97 | 23.97 | +0.04 (+0.17%) | 231,000 |
19 Dec 2006 | USD | 23.7 | 24.05 | 23.7 | 23.93 | 23.93 | +0.12 (+0.50%) | 447,800 |