Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2007 | USD | 19.05 | 19.24 | 19.05 | 19.24 | 19.24 | +0.17 (+0.89%) | 57,600 |
14 Mar 2007 | USD | 19.38 | 19.4199 | 18.82 | 19.07 | 19.07 | -0.31 (-1.60%) | 95,200 |
13 Mar 2007 | USD | 19.64 | 19.64 | 19.14 | 19.38 | 19.38 | -0.28 (-1.42%) | 72,400 |
12 Mar 2007 | USD | 19.67 | 19.67 | 19.36 | 19.66 | 19.66 | +0.03 (+0.15%) | 61,100 |
9 Mar 2007 | USD | 19.51 | 19.64 | 19.43 | 19.63 | 19.63 | +0.05 (+0.26%) | 59,000 |
8 Mar 2007 | USD | 19.55 | 19.6 | 19.37 | 19.58 | 19.58 | +0.05 (+0.26%) | 76,900 |
7 Mar 2007 | USD | 19.26 | 19.53 | 19.18 | 19.53 | 19.53 | +0.21 (+1.09%) | 68,900 |
6 Mar 2007 | USD | 19.2 | 19.33 | 19.11 | 19.32 | 19.32 | +0.13 (+0.68%) | 68,900 |
5 Mar 2007 | USD | 19.09 | 19.2 | 19 | 19.19 | 19.19 | +0.05 (+0.26%) | 50,200 |
2 Mar 2007 | USD | 18.45 | 19.35 | 18.45 | 19.14 | 19.14 | -0.21 (-1.09%) | 46,700 |
1 Mar 2007 | USD | 19.31 | 19.37 | 19.1 | 19.35 | 19.35 | 0.0 (0.0%) | 74,100 |
28 Feb 2007 | USD | 19.31 | 19.35 | 19.09 | 19.35 | 19.35 | +0.14 (+0.73%) | 91,400 |
27 Feb 2007 | USD | 19.39 | 19.39 | 18.86 | 19.21 | 19.21 | -0.23 (-1.18%) | 105,000 |
26 Feb 2007 | USD | 19.34 | 19.44 | 19.25 | 19.44 | 19.44 | +0.1 (+0.52%) | 114,800 |
23 Feb 2007 | USD | 18.85 | 19.34 | 18.82 | 19.34 | 19.34 | +0.48 (+2.55%) | 120,200 |
22 Feb 2007 | USD | 18.9 | 19.1 | 18.78 | 18.86 | 18.86 | -0.12 (-0.63%) | 174,500 |
21 Feb 2007 | USD | 19.26 | 19.26 | 18.95 | 18.98 | 18.98 | -0.28 (-1.45%) | 120,900 |
20 Feb 2007 | USD | 19.28 | 19.36 | 19.12 | 19.26 | 19.26 | -0.07 (-0.36%) | 108,500 |
19 Feb 2007 | USD | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 19.47 | 19.47 | 19.24 | 19.33 | 19.33 | -0.13 (-0.67%) | 119,500 |
15 Feb 2007 | USD | 19.5 | 19.51 | 19.33 | 19.46 | 19.46 | -0.05 (-0.26%) | 95,200 |
14 Feb 2007 | USD | 19.5 | 19.51 | 19.35 | 19.51 | 19.51 | +0.14 (+0.72%) | 72,900 |
13 Feb 2007 | USD | 19.51 | 19.54 | 19.29 | 19.37 | 19.37 | -0.17 (-0.87%) | 90,415 |
12 Feb 2007 | USD | 19.8 | 19.8 | 19.41 | 19.54 | 19.54 | -0.21 (-1.06%) | 101,181 |
9 Feb 2007 | USD | 19.75 | 19.83 | 19.65 | 19.75 | 19.75 | 0.0 (0.0%) | 81,000 |
8 Feb 2007 | USD | 19.78 | 19.78 | 19.62 | 19.75 | 19.75 | 0.0 (0.0%) | 99,700 |
7 Feb 2007 | USD | 19.82 | 19.82 | 19.66 | 19.75 | 19.75 | -0.03 (-0.15%) | 71,800 |
6 Feb 2007 | USD | 19.74 | 19.82 | 19.67 | 19.78 | 19.78 | -0.01 (-0.05%) | 80,600 |
5 Feb 2007 | USD | 19.8 | 19.85 | 19.74 | 19.79 | 19.79 | -0.01 (-0.05%) | 48,500 |
2 Feb 2007 | USD | 19.9 | 19.9 | 19.76 | 19.8 | 19.8 | -0.13 (-0.65%) | 40,900 |