Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2007 | USD | 21 | 21.07 | 20.76 | 20.87 | 2,205.1241 | -0.13 (-0.62%) | 581,624 |
2 Feb 2007 | USD | 20.94 | 21.08 | 20.83 | 21 | 2,218.8599 | +0.03 (+0.14%) | 193,524 |
1 Feb 2007 | USD | 20.99 | 21.03 | 20.69 | 20.97 | 2,215.6901 | -0.01 (-0.05%) | 292,976 |
31 Jan 2007 | USD | 20.87 | 21.08 | 20.85 | 20.98 | 2,216.7467 | +0.03 (+0.14%) | 502,815 |
30 Jan 2007 | USD | 20.69 | 20.96 | 20.49 | 20.95 | 2,213.5769 | +0.23 (+1.11%) | 366,634 |
29 Jan 2007 | USD | 20.3 | 20.76 | 20.3 | 20.72 | 2,189.2751 | +0.23 (+1.12%) | 182,586 |
26 Jan 2007 | USD | 20.21 | 20.57 | 20.03 | 20.49 | 2,164.9733 | +0.1 (+0.49%) | 405,993 |
25 Jan 2007 | USD | 20.67 | 20.67 | 20.25 | 20.39 | 2,154.4073 | -0.38 (-1.83%) | 666,729 |
24 Jan 2007 | USD | 20.75 | 20.99 | 20.63 | 20.77 | 2,194.5581 | +0.23 (+1.12%) | 391,671 |
23 Jan 2007 | USD | 20.56 | 20.59 | 20.46 | 20.54 | 2,170.2563 | +0.08 (+0.39%) | 338,939 |
22 Jan 2007 | USD | 20.45 | 20.61 | 20.45 | 20.46 | 2,161.8035 | -0.03 (-0.15%) | 570,014 |
19 Jan 2007 | USD | 20.48 | 20.65 | 20.32 | 20.49 | 2,164.9733 | -0.09 (-0.44%) | 314,291 |
18 Jan 2007 | USD | 20.83 | 20.83 | 20.45 | 20.58 | 2,174.4827 | -0.38 (-1.81%) | 286,589 |
17 Jan 2007 | USD | 20.98 | 21.09 | 20.44 | 20.96 | 2,214.6335 | -0.16 (-0.76%) | 331,878 |
16 Jan 2007 | USD | 21.13 | 21.25 | 20.9 | 21.12 | 2,231.5391 | -0.1 (-0.47%) | 180,416 |
15 Jan 2007 | USD | 21.22 | 21.22 | 21.22 | 21.22 | 2,242.1051 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 21.85 | 21.85 | 21.1 | 21.22 | 2,242.1051 | -0.59 (-2.71%) | 549,519 |
11 Jan 2007 | USD | 21.48 | 21.93 | 21.43 | 21.81 | 2,304.4445 | +0.35 (+1.63%) | 413,133 |
10 Jan 2007 | USD | 20.92 | 21.52 | 20.83 | 21.46 | 2,267.4635 | +0.4 (+1.90%) | 299,098 |
9 Jan 2007 | USD | 20.98 | 21.25 | 20.92 | 21.06 | 2,225.1995 | -0.09 (-0.43%) | 220,322 |
8 Jan 2007 | USD | 21.23 | 21.34 | 20.75 | 21.15 | 2,234.7089 | -0.07 (-0.33%) | 329,878 |
5 Jan 2007 | USD | 19.5 | 21.38 | 19.4 | 21.22 | 2,242.1051 | +0.82 (+4.02%) | 2,527,364 |
4 Jan 2007 | USD | 20.21 | 20.62 | 19.83 | 20.4 | 2,155.4639 | +0.13 (+0.64%) | 1,537,310 |
3 Jan 2007 | USD | 21.76 | 21.82 | 20.07 | 20.27 | 2,141.7281 | -1.31 (-6.07%) | 1,181,121 |
2 Jan 2007 | USD | 21.58 | 21.58 | 21.58 | 21.58 | 2,280.1427 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 21.58 | 21.58 | 21.58 | 21.58 | 2,280.1427 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 21.6 | 22.11 | 21.37 | 21.58 | 2,280.1427 | +0.05 (+0.23%) | 217,529 |
28 Dec 2006 | USD | 21.18 | 21.6 | 21.09 | 21.53 | 2,274.8597 | +0.36 (+1.70%) | 363,474 |
27 Dec 2006 | USD | 21.44 | 21.5 | 21.05 | 21.17 | 2,236.8221 | -0.18 (-0.84%) | 240,093 |
26 Dec 2006 | USD | 21.47 | 21.66 | 21.23 | 21.35 | 2,255.8409 | +0.01 (+0.05%) | 158,123 |