Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2007 | USD | 26 | 26.54 | 26 | 26.37 | 26.37 | +0.32 (+1.23%) | 359,900 |
14 Feb 2007 | USD | 25.9 | 26.24 | 25.9 | 26.05 | 26.05 | +0.21 (+0.81%) | 241,500 |
13 Feb 2007 | USD | 25.77 | 25.92 | 25.75 | 25.84 | 25.84 | -0.01 (-0.04%) | 163,100 |
12 Feb 2007 | USD | 25.99 | 26.18 | 25.82 | 25.85 | 25.85 | -0.13 (-0.50%) | 103,300 |
9 Feb 2007 | USD | 25.76 | 26 | 25.76 | 25.98 | 25.98 | +0.3 (+1.17%) | 135,100 |
8 Feb 2007 | USD | 25.9 | 25.9 | 25.61 | 25.68 | 25.68 | -0.19 (-0.73%) | 84,600 |
7 Feb 2007 | USD | 25.89 | 25.91 | 25.76 | 25.87 | 25.87 | +0.02 (+0.08%) | 118,500 |
6 Feb 2007 | USD | 25.94 | 25.95 | 25.72 | 25.85 | 25.85 | -0.05 (-0.19%) | 153,200 |
5 Feb 2007 | USD | 25.92 | 26.02 | 25.77 | 25.9 | 25.9 | +0.04 (+0.15%) | 205,000 |
2 Feb 2007 | USD | 25.66 | 25.86 | 25.62 | 25.86 | 25.86 | +0.23 (+0.90%) | 218,200 |
1 Feb 2007 | USD | 25.2 | 25.75 | 25.2 | 25.63 | 25.63 | +0.47 (+1.87%) | 278,800 |
31 Jan 2007 | USD | 25.1 | 25.2 | 24.75 | 25.16 | 25.16 | +0.12 (+0.48%) | 219,200 |
30 Jan 2007 | USD | 25.45 | 25.6 | 24.98 | 25.04 | 25.04 | -0.36 (-1.42%) | 230,800 |
29 Jan 2007 | USD | 25.45 | 25.56 | 25.3 | 25.4 | 25.4 | +0.24 (+0.95%) | 208,000 |
26 Jan 2007 | USD | 25.51 | 25.51 | 25.15 | 25.16 | 25.16 | -0.35 (-1.37%) | 139,500 |
25 Jan 2007 | USD | 25.33 | 25.51 | 25.01 | 25.51 | 25.51 | +0.18 (+0.71%) | 401,900 |
24 Jan 2007 | USD | 25.79 | 25.92 | 25.3 | 25.33 | 25.33 | -0.35 (-1.36%) | 237,300 |
23 Jan 2007 | USD | 25.2 | 25.7 | 25.15 | 25.68 | 25.68 | +0.51 (+2.03%) | 174,700 |
22 Jan 2007 | USD | 25.01 | 25.2 | 24.88 | 25.17 | 25.17 | +0.17 (+0.68%) | 150,500 |
19 Jan 2007 | USD | 24.8 | 25.06 | 24.66 | 25 | 25 | +0.28 (+1.13%) | 139,600 |
18 Jan 2007 | USD | 24.9 | 25 | 24.68 | 24.72 | 24.72 | -0.2 (-0.80%) | 116,700 |
17 Jan 2007 | USD | 24.85 | 25.2 | 24.71 | 24.92 | 24.92 | +0.12 (+0.48%) | 234,900 |
16 Jan 2007 | USD | 24.98 | 25.1 | 24.75 | 24.8 | 24.8 | 0.0 (0.0%) | 232,600 |
15 Jan 2007 | USD | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 25 | 25.04 | 24.5 | 24.8 | 24.8 | +0.33 (+1.35%) | 323,700 |
11 Jan 2007 | USD | 23.74 | 24.68 | 23.64 | 24.47 | 24.47 | +0.78 (+3.29%) | 326,600 |
10 Jan 2007 | USD | 23.97 | 23.97 | 23.5 | 23.69 | 23.69 | -0.28 (-1.17%) | 161,200 |
9 Jan 2007 | USD | 23.28 | 24 | 23.21 | 23.97 | 23.97 | +0.64 (+2.74%) | 213,200 |
8 Jan 2007 | USD | 23.58 | 23.62 | 23.28 | 23.33 | 23.33 | -0.32 (-1.35%) | 168,700 |
5 Jan 2007 | USD | 24.02 | 24.09 | 23.53 | 23.65 | 23.65 | -0.33 (-1.38%) | 172,300 |