Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2007 | USD | 1,895 | 1,919 | 1,893 | 1,913 | 1,913 | +28 (+1.49%) | 1,672,400 |
5 Feb 2007 | USD | 1,915 | 1,917 | 1,871 | 1,885 | 1,885 | -5 (-0.26%) | 2,028,600 |
2 Feb 2007 | USD | 1,888 | 1,903 | 1,885 | 1,890 | 1,890 | +6 (+0.32%) | 1,226,800 |
1 Feb 2007 | USD | 1,859 | 1,890 | 1,843 | 1,884 | 1,884 | +32 (+1.73%) | 1,921,200 |
31 Jan 2007 | USD | 1,878 | 1,879 | 1,844 | 1,852 | 1,852 | -20 (-1.07%) | 2,026,500 |
30 Jan 2007 | USD | 1,870 | 1,892 | 1,865 | 1,872 | 1,872 | -15 (-0.79%) | 1,814,000 |
29 Jan 2007 | USD | 1,869 | 1,895 | 1,869 | 1,887 | 1,887 | -12 (-0.63%) | 1,568,700 |
26 Jan 2007 | USD | 1,916 | 1,917 | 1,891 | 1,899 | 1,899 | -43 (-2.21%) | 2,349,000 |
25 Jan 2007 | USD | 1,920 | 1,948 | 1,919 | 1,942 | 1,942 | +39 (+2.05%) | 2,864,500 |
24 Jan 2007 | USD | 1,880 | 1,907 | 1,875 | 1,903 | 1,903 | +29 (+1.55%) | 1,533,300 |
23 Jan 2007 | USD | 1,880 | 1,880 | 1,861 | 1,874 | 1,874 | -11 (-0.58%) | 1,303,500 |
22 Jan 2007 | USD | 1,869 | 1,888 | 1,858 | 1,885 | 1,885 | +38 (+2.06%) | 1,734,400 |
19 Jan 2007 | USD | 1,880 | 1,880 | 1,841 | 1,847 | 1,847 | -11 (-0.59%) | 1,840,900 |
18 Jan 2007 | USD | 1,851 | 1,869 | 1,844 | 1,858 | 1,858 | +4 (+0.22%) | 1,301,600 |
17 Jan 2007 | USD | 1,862 | 1,867 | 1,838 | 1,854 | 1,854 | -6 (-0.32%) | 2,201,300 |
16 Jan 2007 | USD | 1,854 | 1,875 | 1,850 | 1,860 | 1,860 | -11 (-0.59%) | 1,103,200 |
15 Jan 2007 | USD | 1,899 | 1,899 | 1,867 | 1,871 | 1,871 | -4 (-0.21%) | 1,218,300 |
12 Jan 2007 | USD | 1,835 | 1,892 | 1,835 | 1,875 | 1,875 | +46 (+2.52%) | 2,282,100 |
11 Jan 2007 | USD | 1,843 | 1,864 | 1,817 | 1,829 | 1,829 | -14 (-0.76%) | 1,879,900 |
10 Jan 2007 | USD | 1,900 | 1,902 | 1,835 | 1,843 | 1,843 | -59 (-3.10%) | 2,586,300 |
9 Jan 2007 | USD | 1,859 | 1,906 | 1,840 | 1,902 | 1,902 | +23 (+1.22%) | 1,840,000 |
8 Jan 2007 | USD | 1,879 | 1,879 | 1,879 | 1,879 | 1,879 | 0.0 (0.0%) | 0 |
5 Jan 2007 | USD | 1,893 | 1,896 | 1,865 | 1,879 | 1,879 | -30 (-1.57%) | 1,835,100 |
4 Jan 2007 | USD | 1,898 | 1,914 | 1,884 | 1,909 | 1,909 | +4 (+0.21%) | 1,133,700 |
3 Jan 2007 | USD | 1,905 | 1,905 | 1,905 | 1,905 | 1,905 | 0.0 (0.0%) | 0 |
2 Jan 2007 | USD | 1,905 | 1,905 | 1,905 | 1,905 | 1,905 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 1,905 | 1,905 | 1,905 | 1,905 | 1,905 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 1,890 | 1,913 | 1,887 | 1,905 | 1,905 | +19 (+1.01%) | 1,058,500 |
28 Dec 2006 | USD | 1,898 | 1,904 | 1,884 | 1,886 | 1,886 | -10 (-0.53%) | 1,340,400 |
27 Dec 2006 | USD | 1,880 | 1,905 | 1,868 | 1,896 | 1,896 | +9 (+0.48%) | 1,327,000 |