Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2007 | USD | 23.05 | 23.28 | 22.81 | 23 | 2,430.1799 | -0.05 (-0.22%) | 181,103 |
16 Mar 2007 | USD | 23.18 | 23.3 | 22.85 | 23.05 | 2,435.4629 | -0.14 (-0.60%) | 269,418 |
15 Mar 2007 | USD | 22.58 | 23.49 | 22.58 | 23.19 | 2,450.2553 | +0.29 (+1.27%) | 130,424 |
14 Mar 2007 | USD | 23.02 | 23.03 | 22.6 | 22.9 | 2,419.6139 | 0.0 (0.0%) | 172,656 |
13 Mar 2007 | USD | 23.11 | 23.14 | 22.6 | 22.9 | 2,419.6139 | -0.23 (-0.99%) | 252,153 |
12 Mar 2007 | USD | 23.06 | 23.29 | 22.99 | 23.13 | 2,443.9157 | +0.14 (+0.61%) | 59,995 |
9 Mar 2007 | USD | 22.95 | 23.28 | 22.82 | 22.99 | 2,429.1233 | +0.2 (+0.88%) | 142,597 |
8 Mar 2007 | USD | 22.56 | 23.18 | 22.56 | 22.79 | 2,407.9913 | +0.22 (+0.97%) | 164,955 |
7 Mar 2007 | USD | 22.57 | 22.8 | 22.52 | 22.57 | 2,384.7461 | -0.12 (-0.53%) | 119,422 |
6 Mar 2007 | USD | 23.01 | 23.01 | 22.43 | 22.69 | 2,397.4253 | -0.07 (-0.31%) | 245,944 |
5 Mar 2007 | USD | 22.8 | 23 | 22.62 | 22.76 | 2,404.8215 | -0.05 (-0.22%) | 281,630 |
2 Mar 2007 | USD | 22.82 | 22.9 | 22.65 | 22.81 | 2,410.1045 | -0.06 (-0.26%) | 213,398 |
1 Mar 2007 | USD | 22.73 | 23.09 | 22.12 | 22.87 | 2,416.4441 | +0.12 (+0.53%) | 338,548 |
28 Feb 2007 | USD | 22.74 | 23 | 22.47 | 22.75 | 2,403.7649 | 0.0 (0.0%) | 262,143 |
27 Feb 2007 | USD | 22.904 | 23.37 | 22.54 | 22.75 | 2,403.7649 | -0.67 (-2.86%) | 413,259 |
26 Feb 2007 | USD | 24.1 | 24.14 | 23.25 | 23.42 | 2,474.5571 | -0.48 (-2.01%) | 301,838 |
23 Feb 2007 | USD | 23.58 | 24.14 | 23.25 | 23.9 | 2,525.2739 | +1.51 (+6.74%) | 876,547 |
22 Feb 2007 | USD | 22.38 | 22.71 | 21.63 | 22.39 | 2,365.7273 | 0.0 (0.0%) | 299,017 |
21 Feb 2007 | USD | 22.51 | 22.65 | 22.33 | 22.39 | 2,365.7273 | -0.3 (-1.32%) | 251,780 |
20 Feb 2007 | USD | 22.45 | 22.82 | 21.96 | 22.69 | 2,397.4253 | +0.24 (+1.07%) | 230,415 |
19 Feb 2007 | USD | 22.45 | 22.45 | 22.45 | 22.45 | 2,372.0669 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 22.21 | 22.46 | 22.02 | 22.45 | 2,372.0669 | +0.16 (+0.72%) | 349,847 |
15 Feb 2007 | USD | 21.62 | 22.47 | 21.58 | 22.29 | 2,355.1613 | +0.62 (+2.86%) | 580,945 |
14 Feb 2007 | USD | 21.06 | 21.84 | 21.03 | 21.67 | 2,289.6521 | +0.69 (+3.29%) | 1,355,537 |
13 Feb 2007 | USD | 20.99 | 21.06 | 20.9 | 20.98 | 2,216.7467 | -0.01 (-0.05%) | 364,646 |
12 Feb 2007 | USD | 21 | 21.09 | 20.86 | 20.99 | 2,217.8033 | +0.02 (+0.10%) | 651,498 |
9 Feb 2007 | USD | 20.98 | 21.03 | 20.85 | 20.97 | 2,215.6901 | +0.07 (+0.33%) | 239,856 |
8 Feb 2007 | USD | 20.95 | 21 | 20.79 | 20.9 | 2,208.2939 | -0.1 (-0.48%) | 311,110 |
7 Feb 2007 | USD | 20.99 | 21.14 | 20.73 | 21 | 2,218.8599 | +0.07 (+0.33%) | 733,354 |
6 Feb 2007 | USD | 20.87 | 21 | 20.52 | 20.93 | 2,211.4637 | +0.06 (+0.29%) | 464,679 |