Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2007 | USD | 1,769 | 1,802 | 1,743 | 1,796 | 1,796 | +15 (+0.84%) | 1,085,500 |
5 Jun 2007 | USD | 1,671 | 1,790 | 1,670 | 1,781 | 1,781 | +123 (+7.42%) | 1,336,200 |
4 Jun 2007 | USD | 1,665 | 1,669 | 1,653 | 1,658 | 1,658 | +6 (+0.36%) | 338,300 |
1 Jun 2007 | USD | 1,663 | 1,674 | 1,651 | 1,652 | 1,652 | -10 (-0.60%) | 482,500 |
31 May 2007 | USD | 1,655 | 1,685 | 1,654 | 1,662 | 1,662 | +6 (+0.36%) | 406,300 |
30 May 2007 | USD | 1,684 | 1,684 | 1,647 | 1,656 | 1,656 | -29 (-1.72%) | 521,500 |
29 May 2007 | USD | 1,668 | 1,690 | 1,666 | 1,685 | 1,685 | +19 (+1.14%) | 570,600 |
28 May 2007 | USD | 1,662 | 1,699 | 1,662 | 1,666 | 1,666 | +10 (+0.60%) | 463,400 |
25 May 2007 | USD | 1,662 | 1,662 | 1,633 | 1,656 | 1,656 | -6 (-0.36%) | 568,200 |
24 May 2007 | USD | 1,634 | 1,674 | 1,611 | 1,662 | 1,662 | +29 (+1.78%) | 1,139,000 |
23 May 2007 | USD | 1,660 | 1,660 | 1,624 | 1,633 | 1,633 | -36 (-2.16%) | 586,700 |
22 May 2007 | USD | 1,661 | 1,678 | 1,643 | 1,669 | 1,669 | +29 (+1.77%) | 650,700 |
21 May 2007 | USD | 1,632 | 1,649 | 1,606 | 1,640 | 1,640 | -14 (-0.85%) | 874,700 |
18 May 2007 | USD | 1,700 | 1,703 | 1,636 | 1,654 | 1,654 | -22 (-1.31%) | 842,600 |
17 May 2007 | USD | 1,728 | 1,728 | 1,662 | 1,676 | 1,676 | -54 (-3.12%) | 1,056,200 |
16 May 2007 | USD | 1,686 | 1,795 | 1,673 | 1,730 | 1,730 | -137 (-7.34%) | 2,003,200 |
15 May 2007 | USD | 1,860 | 1,876 | 1,857 | 1,867 | 1,867 | -16 (-0.85%) | 383,500 |
14 May 2007 | USD | 1,874 | 1,890 | 1,856 | 1,883 | 1,883 | +9 (+0.48%) | 374,500 |
11 May 2007 | USD | 1,904 | 1,905 | 1,872 | 1,874 | 1,874 | -30 (-1.58%) | 301,500 |
10 May 2007 | USD | 1,932 | 1,933 | 1,902 | 1,904 | 1,904 | -27 (-1.40%) | 219,800 |
9 May 2007 | USD | 1,933 | 1,940 | 1,908 | 1,931 | 1,931 | +1 (+0.05%) | 347,900 |
8 May 2007 | USD | 1,910 | 1,935 | 1,904 | 1,930 | 1,930 | +20 (+1.05%) | 365,400 |
7 May 2007 | USD | 1,890 | 1,920 | 1,883 | 1,910 | 1,910 | +15 (+0.79%) | 367,700 |
4 May 2007 | USD | 1,895 | 1,895 | 1,895 | 1,895 | 1,895 | 0.0 (0.0%) | 0 |
3 May 2007 | USD | 1,895 | 1,895 | 1,895 | 1,895 | 1,895 | 0.0 (0.0%) | 0 |
2 May 2007 | USD | 1,888 | 1,895 | 1,878 | 1,895 | 1,895 | +1 (+0.05%) | 214,000 |
1 May 2007 | USD | 1,870 | 1,904 | 1,870 | 1,894 | 1,894 | +18 (+0.96%) | 425,000 |
30 Apr 2007 | USD | 1,876 | 1,876 | 1,876 | 1,876 | 1,876 | 0.0 (0.0%) | 0 |
27 Apr 2007 | USD | 1,876 | 1,883 | 1,863 | 1,876 | 1,876 | -5 (-0.27%) | 250,800 |
26 Apr 2007 | USD | 1,878 | 1,886 | 1,867 | 1,881 | 1,881 | +12 (+0.64%) | 284,400 |