Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2007 | USD | 1,939 | 1,939 | 1,883 | 1,884 | 1,884 | +5 (+0.27%) | 3,131,300 |
19 Mar 2007 | USD | 1,842 | 1,880 | 1,833 | 1,879 | 1,879 | +38 (+2.06%) | 1,925,900 |
16 Mar 2007 | USD | 1,825 | 1,863 | 1,817 | 1,841 | 1,841 | -3 (-0.16%) | 2,176,500 |
15 Mar 2007 | USD | 1,856 | 1,863 | 1,837 | 1,844 | 1,844 | -3 (-0.16%) | 1,622,100 |
14 Mar 2007 | USD | 1,843 | 1,870 | 1,831 | 1,847 | 1,847 | -29 (-1.55%) | 2,128,900 |
13 Mar 2007 | USD | 1,900 | 1,900 | 1,862 | 1,876 | 1,876 | -6 (-0.32%) | 2,158,800 |
12 Mar 2007 | USD | 1,855 | 1,893 | 1,853 | 1,882 | 1,882 | +45 (+2.45%) | 2,321,900 |
9 Mar 2007 | USD | 1,888 | 1,888 | 1,830 | 1,837 | 1,837 | -21 (-1.13%) | 5,784,000 |
8 Mar 2007 | USD | 1,864 | 1,865 | 1,830 | 1,858 | 1,858 | +17 (+0.92%) | 2,405,600 |
7 Mar 2007 | USD | 1,849 | 1,854 | 1,827 | 1,841 | 1,841 | +22 (+1.21%) | 2,863,700 |
6 Mar 2007 | USD | 1,821 | 1,827 | 1,801 | 1,819 | 1,819 | -14 (-0.76%) | 2,819,700 |
5 Mar 2007 | USD | 1,853 | 1,854 | 1,807 | 1,833 | 1,833 | -63 (-3.32%) | 3,157,800 |
2 Mar 2007 | USD | 1,916 | 1,916 | 1,869 | 1,896 | 1,896 | -19 (-0.99%) | 3,091,600 |
1 Mar 2007 | USD | 1,913 | 1,925 | 1,898 | 1,915 | 1,915 | -25 (-1.29%) | 2,441,300 |
28 Feb 2007 | USD | 1,887 | 1,940 | 1,884 | 1,940 | 1,940 | -7 (-0.36%) | 3,620,100 |
27 Feb 2007 | USD | 1,952 | 1,972 | 1,945 | 1,947 | 1,947 | -16 (-0.82%) | 1,784,200 |
26 Feb 2007 | USD | 1,977 | 1,984 | 1,957 | 1,963 | 1,963 | -7 (-0.36%) | 1,587,700 |
23 Feb 2007 | USD | 1,982 | 1,982 | 1,952 | 1,970 | 1,970 | -13 (-0.66%) | 1,862,900 |
22 Feb 2007 | USD | 1,985 | 1,996 | 1,974 | 1,983 | 1,983 | +5 (+0.25%) | 1,292,800 |
21 Feb 2007 | USD | 1,992 | 2,005 | 1,972 | 1,978 | 1,978 | -12 (-0.60%) | 2,933,800 |
20 Feb 2007 | USD | 2,000 | 2,000 | 1,964 | 1,990 | 1,990 | -15 (-0.75%) | 1,840,500 |
19 Feb 2007 | USD | 2,020 | 2,020 | 1,997 | 2,005 | 2,005 | +23 (+1.16%) | 1,507,200 |
16 Feb 2007 | USD | 2,000 | 2,050 | 1,970 | 1,982 | 1,982 | +31 (+1.59%) | 4,829,800 |
15 Feb 2007 | USD | 1,955 | 1,979 | 1,947 | 1,951 | 1,951 | -6 (-0.31%) | 1,754,500 |
14 Feb 2007 | USD | 1,950 | 1,962 | 1,941 | 1,957 | 1,957 | +13 (+0.67%) | 1,871,600 |
13 Feb 2007 | USD | 1,920 | 1,962 | 1,920 | 1,944 | 1,944 | +3 (+0.15%) | 1,876,200 |
12 Feb 2007 | USD | 1,941 | 1,941 | 1,941 | 1,941 | 1,941 | 0.0 (0.0%) | 0 |
9 Feb 2007 | USD | 1,965 | 1,968 | 1,930 | 1,941 | 1,941 | -26 (-1.32%) | 3,730,600 |
8 Feb 2007 | USD | 1,995 | 1,997 | 1,962 | 1,967 | 1,967 | -48 (-2.38%) | 4,163,800 |
7 Feb 2007 | USD | 1,943 | 2,025 | 1,943 | 2,015 | 2,015 | +102 (+5.33%) | 5,703,500 |