Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2007 | USD | 16.95 | 17.03 | 16.76 | 16.98 | 16.98 | +0.15 (+0.89%) | 950,570 |
14 Mar 2007 | USD | 16.82 | 16.97 | 16.52 | 16.83 | 16.83 | +0.09 (+0.54%) | 1,434,534 |
13 Mar 2007 | USD | 17.31 | 17.38 | 16.71 | 16.74 | 16.74 | -0.61 (-3.52%) | 1,723,625 |
12 Mar 2007 | USD | 16.54 | 17.76 | 16.5 | 17.35 | 17.35 | +1.1 (+6.77%) | 3,182,135 |
9 Mar 2007 | USD | 16.58 | 16.64 | 16.18 | 16.25 | 16.25 | -0.18 (-1.10%) | 787,932 |
8 Mar 2007 | USD | 16.54 | 16.56 | 16.35 | 16.43 | 16.43 | +0.29 (+1.80%) | 768,158 |
7 Mar 2007 | USD | 16.51 | 16.65 | 16.07 | 16.14 | 16.14 | -0.36 (-2.18%) | 1,459,817 |
6 Mar 2007 | USD | 16.46 | 16.65 | 16.19 | 16.5 | 16.5 | +0.38 (+2.36%) | 1,286,104 |
5 Mar 2007 | USD | 16.5401 | 16.66 | 16.08 | 16.1199 | 16.1199 | -0.56 (-3.36%) | 1,671,007 |
2 Mar 2007 | USD | 16.775 | 17.05 | 16.65 | 16.68 | 16.68 | -0.12 (-0.71%) | 1,402,388 |
1 Mar 2007 | USD | 17.35 | 17.35 | 16.72 | 16.8 | 16.8 | -0.8 (-4.55%) | 3,041,547 |
28 Feb 2007 | USD | 17.3 | 17.97 | 17.18 | 17.6 | 17.6 | +0.38 (+2.21%) | 1,661,803 |
27 Feb 2007 | USD | 17.82 | 17.83 | 17.18 | 17.22 | 17.22 | -0.97 (-5.33%) | 2,634,862 |
26 Feb 2007 | USD | 18.6 | 18.6 | 18.04 | 18.19 | 18.19 | -0.33 (-1.78%) | 1,089,780 |
23 Feb 2007 | USD | 18.59 | 19.06 | 18.4 | 18.52 | 18.52 | +0.01 (+0.05%) | 1,338,459 |
22 Feb 2007 | USD | 18.17 | 18.6 | 18.14 | 18.51 | 18.51 | +0.54 (+3.01%) | 2,345,488 |
21 Feb 2007 | USD | 17.39 | 18 | 17.38 | 17.97 | 17.97 | +0.58 (+3.34%) | 2,116,271 |
20 Feb 2007 | USD | 17.37 | 17.56 | 16.96 | 17.39 | 17.39 | +0.12 (+0.69%) | 2,944,525 |
19 Feb 2007 | USD | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 17.44 | 17.476 | 17.13 | 17.27 | 17.27 | -0.17 (-0.97%) | 884,982 |
15 Feb 2007 | USD | 16.92 | 17.6 | 16.68 | 17.44 | 17.44 | +0.61 (+3.62%) | 1,474,502 |
14 Feb 2007 | USD | 16.63 | 17.01 | 16.61 | 16.83 | 16.83 | +0.37 (+2.25%) | 839,747 |
13 Feb 2007 | USD | 16.63 | 16.66 | 16.35 | 16.46 | 16.46 | -0.06 (-0.36%) | 862,992 |
12 Feb 2007 | USD | 17 | 17.06 | 16.5 | 16.52 | 16.52 | -0.53 (-3.11%) | 1,345,325 |
9 Feb 2007 | USD | 16.77 | 17.31 | 16.76 | 17.05 | 17.05 | +0.37 (+2.22%) | 2,329,196 |
8 Feb 2007 | USD | 16.81 | 16.88 | 16.45 | 16.68 | 16.68 | -0.11 (-0.66%) | 1,061,719 |
7 Feb 2007 | USD | 16.41 | 16.82 | 16.4 | 16.79 | 16.79 | +0.48 (+2.94%) | 1,311,324 |
6 Feb 2007 | USD | 16.23 | 16.44 | 16.11 | 16.31 | 16.31 | +0.17 (+1.05%) | 1,082,054 |
5 Feb 2007 | USD | 16.37 | 16.68 | 16.1 | 16.14 | 16.14 | -0.29 (-1.77%) | 1,644,746 |
2 Feb 2007 | USD | 15.63 | 16.74 | 15.57 | 16.43 | 16.43 | +0.86 (+5.52%) | 3,516,162 |