Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2007 | USD | 2,000 | 2,005 | 1,967 | 1,969 | 1,969 | -51 (-2.52%) | 1,158,800 |
17 Jul 2007 | USD | 1,960 | 2,030 | 1,948 | 2,020 | 2,020 | +88 (+4.55%) | 1,778,300 |
16 Jul 2007 | USD | 1,932 | 1,932 | 1,932 | 1,932 | 1,932 | 0.0 (0.0%) | 0 |
13 Jul 2007 | USD | 1,950 | 1,992 | 1,925 | 1,932 | 1,932 | +2 (+0.10%) | 982,000 |
12 Jul 2007 | USD | 1,878 | 1,991 | 1,877 | 1,930 | 1,930 | +53 (+2.82%) | 1,887,000 |
11 Jul 2007 | USD | 1,801 | 1,919 | 1,796 | 1,877 | 1,877 | +73 (+4.05%) | 1,674,600 |
10 Jul 2007 | USD | 1,795 | 1,825 | 1,780 | 1,804 | 1,804 | +7 (+0.39%) | 602,400 |
9 Jul 2007 | USD | 1,775 | 1,803 | 1,775 | 1,797 | 1,797 | +37 (+2.10%) | 417,400 |
6 Jul 2007 | USD | 1,756 | 1,768 | 1,743 | 1,760 | 1,760 | -13 (-0.73%) | 486,000 |
5 Jul 2007 | USD | 1,781 | 1,789 | 1,765 | 1,773 | 1,773 | -11 (-0.62%) | 299,400 |
4 Jul 2007 | USD | 1,773 | 1,787 | 1,745 | 1,784 | 1,784 | +26 (+1.48%) | 680,100 |
3 Jul 2007 | USD | 1,738 | 1,764 | 1,723 | 1,758 | 1,758 | +48 (+2.81%) | 452,100 |
2 Jul 2007 | USD | 1,760 | 1,760 | 1,708 | 1,710 | 1,710 | -29 (-1.67%) | 460,800 |
29 Jun 2007 | USD | 1,737 | 1,750 | 1,723 | 1,739 | 1,739 | -20 (-1.14%) | 619,600 |
28 Jun 2007 | USD | 1,701 | 1,778 | 1,700 | 1,759 | 1,759 | +72 (+4.27%) | 652,100 |
27 Jun 2007 | USD | 1,691 | 1,700 | 1,679 | 1,687 | 1,687 | -25 (-1.46%) | 656,300 |
26 Jun 2007 | USD | 1,710 | 1,718 | 1,683 | 1,712 | 1,712 | +6 (+0.35%) | 630,900 |
25 Jun 2007 | USD | 1,744 | 1,745 | 1,706 | 1,706 | 1,706 | -42 (-2.40%) | 574,400 |
22 Jun 2007 | USD | 1,754 | 1,758 | 1,746 | 1,748 | 1,748 | +8 (+0.46%) | 431,000 |
21 Jun 2007 | USD | 1,770 | 1,779 | 1,738 | 1,740 | 1,740 | -58 (-3.23%) | 707,300 |
20 Jun 2007 | USD | 1,802 | 1,817 | 1,794 | 1,798 | 1,798 | -11 (-0.61%) | 211,500 |
19 Jun 2007 | USD | 1,827 | 1,837 | 1,807 | 1,809 | 1,809 | -7 (-0.39%) | 474,600 |
18 Jun 2007 | USD | 1,845 | 1,845 | 1,802 | 1,816 | 1,816 | -6 (-0.33%) | 880,700 |
15 Jun 2007 | USD | 1,794 | 1,823 | 1,783 | 1,822 | 1,822 | +58 (+3.29%) | 566,200 |
14 Jun 2007 | USD | 1,757 | 1,781 | 1,732 | 1,764 | 1,764 | +37 (+2.14%) | 282,800 |
13 Jun 2007 | USD | 1,747 | 1,763 | 1,716 | 1,727 | 1,727 | -27 (-1.54%) | 755,100 |
12 Jun 2007 | USD | 1,799 | 1,835 | 1,753 | 1,754 | 1,754 | -44 (-2.45%) | 652,400 |
11 Jun 2007 | USD | 1,804 | 1,814 | 1,786 | 1,798 | 1,798 | 0.0 (0.0%) | 438,700 |
8 Jun 2007 | USD | 1,785 | 1,815 | 1,783 | 1,798 | 1,798 | -30 (-1.64%) | 670,700 |
7 Jun 2007 | USD | 1,783 | 1,845 | 1,761 | 1,828 | 1,828 | +32 (+1.78%) | 935,900 |