Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2007 | USD | 26.09 | 27.31 | 25.71 | 25.76 | 25.76 | -0.29 (-1.11%) | 270,001 |
27 Apr 2007 | USD | 26.86 | 27 | 25.91 | 26.05 | 26.05 | -0.97 (-3.59%) | 119,130 |
26 Apr 2007 | USD | 26.63 | 27.24 | 26.36 | 27.02 | 27.02 | +0.29 (+1.08%) | 131,746 |
25 Apr 2007 | USD | 26.66 | 27.09 | 26.13 | 26.73 | 26.73 | +0.14 (+0.53%) | 214,721 |
24 Apr 2007 | USD | 26.34 | 26.66 | 26.28 | 26.59 | 26.59 | +0.15 (+0.57%) | 129,765 |
23 Apr 2007 | USD | 26.6 | 26.76 | 26.245 | 26.44 | 26.44 | -0.17 (-0.64%) | 130,322 |
20 Apr 2007 | USD | 26.16 | 26.68 | 25.74 | 26.61 | 26.61 | +0.82 (+3.18%) | 250,656 |
19 Apr 2007 | USD | 25.73 | 25.95 | 25.4 | 25.79 | 25.79 | -0.21 (-0.81%) | 94,247 |
18 Apr 2007 | USD | 26.3 | 26.33 | 25.5 | 26 | 26 | -0.21 (-0.80%) | 129,974 |
17 Apr 2007 | USD | 26.31 | 26.41 | 25.53 | 26.21 | 26.21 | -0.21 (-0.79%) | 114,904 |
16 Apr 2007 | USD | 26.07 | 26.75 | 25.89 | 26.42 | 26.42 | +0.41 (+1.58%) | 102,247 |
13 Apr 2007 | USD | 25.55 | 26.07 | 25.55 | 26.01 | 26.01 | +0.39 (+1.52%) | 159,262 |
12 Apr 2007 | USD | 25.68 | 25.68 | 24.87 | 25.62 | 25.62 | -0.23 (-0.89%) | 254,194 |
11 Apr 2007 | USD | 26.66 | 26.84 | 25.52 | 25.85 | 25.85 | -0.75 (-2.82%) | 397,814 |
10 Apr 2007 | USD | 26.58 | 26.74 | 26.37 | 26.6 | 26.6 | -0.1 (-0.37%) | 203,609 |
9 Apr 2007 | USD | 27.16 | 27.16 | 26.66 | 26.7 | 26.7 | -0.42 (-1.55%) | 115,724 |
6 Apr 2007 | USD | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 26.38 | 27.22 | 26.19 | 27.12 | 27.12 | +0.59 (+2.22%) | 186,916 |
4 Apr 2007 | USD | 27.31 | 27.4 | 26.5 | 26.53 | 26.53 | -0.91 (-3.32%) | 353,657 |
3 Apr 2007 | USD | 27.37 | 27.56 | 26.91 | 27.44 | 27.44 | +0.09 (+0.33%) | 370,432 |
2 Apr 2007 | USD | 26.65 | 27.87 | 26.63 | 27.35 | 27.35 | +0.55 (+2.05%) | 540,775 |
30 Mar 2007 | USD | 26.95 | 27.12 | 26.39 | 26.8 | 26.8 | -0.28 (-1.03%) | 2,135,661 |
29 Mar 2007 | USD | 27 | 27.4 | 26.75 | 27.08 | 27.08 | -0.12 (-0.44%) | 351,348 |
28 Mar 2007 | USD | 26.13 | 27.28 | 26.1 | 27.2 | 27.2 | +2.35 (+9.46%) | 866,224 |
27 Mar 2007 | USD | 25.47 | 25.47 | 24.51 | 24.85 | 24.85 | -0.81 (-3.16%) | 113,599 |
26 Mar 2007 | USD | 24.96 | 25.73 | 24.96 | 25.66 | 25.66 | +0.76 (+3.05%) | 103,348 |
23 Mar 2007 | USD | 24.93 | 24.96 | 24.52 | 24.9 | 24.9 | +0.08 (+0.32%) | 68,498 |
22 Mar 2007 | USD | 24.64 | 24.92 | 24.41 | 24.82 | 24.82 | +0.31 (+1.26%) | 108,090 |
21 Mar 2007 | USD | 23.48 | 24.54 | 23.23 | 24.51 | 24.51 | +1.03 (+4.39%) | 182,893 |
20 Mar 2007 | USD | 23.36 | 23.52 | 23 | 23.48 | 23.48 | +0.16 (+0.69%) | 72,110 |