Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2007 | USD | 1,765 | 1,780 | 1,730 | 1,733 | 1,733 | -21 (-1.20%) | 315,800 |
9 Oct 2007 | USD | 1,761 | 1,782 | 1,750 | 1,754 | 1,754 | -15 (-0.85%) | 570,900 |
8 Oct 2007 | USD | 1,769 | 1,769 | 1,769 | 1,769 | 1,769 | 0.0 (0.0%) | 0 |
5 Oct 2007 | USD | 1,767 | 1,793 | 1,753 | 1,769 | 1,769 | +44 (+2.55%) | 559,800 |
4 Oct 2007 | USD | 1,814 | 1,814 | 1,716 | 1,725 | 1,725 | -88 (-4.85%) | 987,600 |
3 Oct 2007 | USD | 1,828 | 1,837 | 1,808 | 1,813 | 1,813 | -24 (-1.31%) | 398,400 |
2 Oct 2007 | USD | 1,857 | 1,869 | 1,830 | 1,837 | 1,837 | -4 (-0.22%) | 288,500 |
1 Oct 2007 | USD | 1,846 | 1,863 | 1,824 | 1,841 | 1,841 | -35 (-1.87%) | 531,900 |
28 Sep 2007 | USD | 1,815 | 1,879 | 1,813 | 1,876 | 1,876 | +72 (+3.99%) | 624,500 |
27 Sep 2007 | USD | 1,816 | 1,831 | 1,792 | 1,804 | 1,804 | +14 (+0.78%) | 286,200 |
26 Sep 2007 | USD | 1,741 | 1,792 | 1,740 | 1,790 | 1,790 | +8 (+0.45%) | 261,300 |
25 Sep 2007 | USD | 1,794 | 1,804 | 1,731 | 1,782 | 1,782 | -12 (-0.67%) | 351,500 |
24 Sep 2007 | USD | 1,794 | 1,794 | 1,794 | 1,794 | 1,794 | 0.0 (0.0%) | 0 |
21 Sep 2007 | USD | 1,812 | 1,851 | 1,775 | 1,794 | 1,794 | -48 (-2.61%) | 579,000 |
20 Sep 2007 | USD | 1,865 | 1,875 | 1,827 | 1,842 | 1,842 | +30 (+1.66%) | 728,200 |
19 Sep 2007 | USD | 1,779 | 1,816 | 1,773 | 1,812 | 1,812 | +74 (+4.26%) | 719,700 |
18 Sep 2007 | USD | 1,711 | 1,768 | 1,711 | 1,738 | 1,738 | +45 (+2.66%) | 769,800 |
17 Sep 2007 | USD | 1,693 | 1,693 | 1,693 | 1,693 | 1,693 | 0.0 (0.0%) | 0 |
14 Sep 2007 | USD | 1,688 | 1,720 | 1,679 | 1,693 | 1,693 | -6 (-0.35%) | 559,900 |
13 Sep 2007 | USD | 1,685 | 1,734 | 1,683 | 1,699 | 1,699 | +44 (+2.66%) | 591,000 |
12 Sep 2007 | USD | 1,696 | 1,735 | 1,642 | 1,655 | 1,655 | -38 (-2.24%) | 692,900 |
11 Sep 2007 | USD | 1,628 | 1,712 | 1,617 | 1,693 | 1,693 | +89 (+5.55%) | 667,500 |
10 Sep 2007 | USD | 1,631 | 1,651 | 1,598 | 1,604 | 1,604 | -117 (-6.80%) | 877,200 |
7 Sep 2007 | USD | 1,679 | 1,771 | 1,672 | 1,721 | 1,721 | +37 (+2.20%) | 719,400 |
6 Sep 2007 | USD | 1,650 | 1,686 | 1,618 | 1,684 | 1,684 | -6 (-0.36%) | 550,100 |
5 Sep 2007 | USD | 1,745 | 1,752 | 1,684 | 1,690 | 1,690 | +5 (+0.30%) | 611,000 |
4 Sep 2007 | USD | 1,694 | 1,705 | 1,664 | 1,685 | 1,685 | -8 (-0.47%) | 367,300 |
3 Sep 2007 | USD | 1,700 | 1,700 | 1,654 | 1,693 | 1,693 | -2 (-0.12%) | 375,600 |
31 Aug 2007 | USD | 1,640 | 1,715 | 1,635 | 1,695 | 1,695 | +65 (+3.99%) | 566,900 |
30 Aug 2007 | USD | 1,630 | 1,641 | 1,611 | 1,630 | 1,630 | +33 (+2.07%) | 567,700 |