Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2007 | USD | 27.01 | 27.01 | 26.44 | 26.63 | 26.63 | -0.28 (-1.04%) | 108,300 |
28 Mar 2007 | USD | 26.83 | 26.99 | 26.4 | 26.91 | 26.91 | +0.31 (+1.17%) | 133,000 |
27 Mar 2007 | USD | 26.88 | 26.92 | 26.4 | 26.6 | 26.6 | -0.29 (-1.08%) | 151,900 |
26 Mar 2007 | USD | 27.35 | 27.45 | 26.55 | 26.89 | 26.89 | -0.18 (-0.66%) | 211,400 |
23 Mar 2007 | USD | 26.39 | 27.07 | 26.39 | 27.07 | 27.07 | +0.72 (+2.73%) | 195,400 |
22 Mar 2007 | USD | 26.91 | 27.01 | 26.23 | 26.35 | 26.35 | -0.4 (-1.50%) | 215,200 |
21 Mar 2007 | USD | 26.88 | 27.03 | 26.65 | 26.75 | 26.75 | -0.13 (-0.48%) | 202,200 |
20 Mar 2007 | USD | 26.63 | 26.95 | 26.5 | 26.88 | 26.88 | +0.36 (+1.36%) | 200,900 |
19 Mar 2007 | USD | 26.39 | 26.58 | 26.33 | 26.52 | 26.52 | +0.29 (+1.11%) | 139,700 |
16 Mar 2007 | USD | 25.92 | 26.26 | 25.87 | 26.23 | 26.23 | +0.35 (+1.35%) | 110,400 |
15 Mar 2007 | USD | 25.71 | 26 | 25.61 | 25.88 | 25.88 | +0.26 (+1.01%) | 131,300 |
14 Mar 2007 | USD | 25.67 | 25.75 | 25.26 | 25.62 | 25.62 | -0.05 (-0.19%) | 130,700 |
13 Mar 2007 | USD | 25.89 | 25.92 | 25.5 | 25.67 | 25.67 | -0.13 (-0.50%) | 117,200 |
12 Mar 2007 | USD | 25.68 | 25.93 | 25.44 | 25.8 | 25.8 | +0.37 (+1.45%) | 157,800 |
9 Mar 2007 | USD | 25.27 | 25.49 | 25.14 | 25.43 | 25.43 | +0.31 (+1.23%) | 126,600 |
8 Mar 2007 | USD | 25.24 | 25.37 | 25 | 25.12 | 25.12 | +0.12 (+0.48%) | 119,200 |
7 Mar 2007 | USD | 24.88 | 25.01 | 24.65 | 25 | 25 | +0.16 (+0.64%) | 155,500 |
6 Mar 2007 | USD | 24.7 | 24.92 | 24.68 | 24.84 | 24.84 | +0.58 (+2.39%) | 142,100 |
5 Mar 2007 | USD | 25.25 | 25.25 | 24.05 | 24.26 | 24.26 | -1.11 (-4.38%) | 244,600 |
2 Mar 2007 | USD | 25.2 | 25.5 | 25.15 | 25.37 | 25.37 | +0.18 (+0.71%) | 123,200 |
1 Mar 2007 | USD | 24.25 | 25.56 | 22.99 | 25.19 | 25.19 | -0.34 (-1.33%) | 238,600 |
28 Feb 2007 | USD | 25.1 | 25.54 | 24.91 | 25.53 | 25.53 | +0.47 (+1.88%) | 318,700 |
27 Feb 2007 | USD | 25.71 | 25.71 | 19.65 | 25.06 | 25.06 | -0.76 (-2.94%) | 1,056,200 |
26 Feb 2007 | USD | 26.2 | 26.22 | 25.75 | 25.82 | 25.82 | -0.41 (-1.56%) | 113,400 |
23 Feb 2007 | USD | 26.28 | 26.37 | 26.1 | 26.23 | 26.23 | +0.04 (+0.15%) | 117,000 |
22 Feb 2007 | USD | 26.19 | 26.61 | 26.06 | 26.19 | 26.19 | +0.05 (+0.19%) | 229,100 |
21 Feb 2007 | USD | 26.1 | 26.15 | 25.98 | 26.14 | 26.14 | 0.0 (0.0%) | 1,100,900 |
20 Feb 2007 | USD | 25.86 | 26.18 | 25.84 | 26.14 | 26.14 | +0.28 (+1.08%) | 124,500 |
19 Feb 2007 | USD | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 26.48 | 26.51 | 25.82 | 25.86 | 25.86 | -0.51 (-1.93%) | 249,900 |