Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2007 | USD | 1,865 | 1,866 | 1,821 | 1,832 | 1,832 | -51 (-2.71%) | 602,400 |
13 Mar 2007 | USD | 1,895 | 1,907 | 1,880 | 1,883 | 1,883 | -41 (-2.13%) | 423,900 |
12 Mar 2007 | USD | 1,900 | 1,927 | 1,891 | 1,924 | 1,924 | +25 (+1.32%) | 627,200 |
9 Mar 2007 | USD | 1,917 | 1,929 | 1,888 | 1,899 | 1,899 | -8 (-0.42%) | 690,300 |
8 Mar 2007 | USD | 1,882 | 1,914 | 1,864 | 1,907 | 1,907 | +37 (+1.98%) | 930,100 |
7 Mar 2007 | USD | 1,949 | 1,949 | 1,862 | 1,870 | 1,870 | -49 (-2.55%) | 981,100 |
6 Mar 2007 | USD | 1,892 | 1,933 | 1,884 | 1,919 | 1,919 | -3 (-0.16%) | 640,400 |
5 Mar 2007 | USD | 1,991 | 2,015 | 1,922 | 1,922 | 1,922 | -123 (-6.01%) | 652,300 |
2 Mar 2007 | USD | 2,020 | 2,060 | 1,995 | 2,045 | 2,045 | +30 (+1.49%) | 594,100 |
1 Mar 2007 | USD | 2,095 | 2,095 | 1,997 | 2,015 | 2,015 | 0.0 (0.0%) | 461,500 |
28 Feb 2007 | USD | 1,900 | 2,030 | 1,900 | 2,015 | 2,015 | -95 (-4.50%) | 605,500 |
27 Feb 2007 | USD | 2,125 | 2,150 | 2,085 | 2,110 | 2,110 | +10 (+0.48%) | 717,300 |
26 Feb 2007 | USD | 2,005 | 2,125 | 2,000 | 2,100 | 2,100 | +115 (+5.79%) | 1,378,700 |
23 Feb 2007 | USD | 2,000 | 2,015 | 1,962 | 1,985 | 1,985 | +32 (+1.64%) | 833,500 |
22 Feb 2007 | USD | 1,894 | 1,957 | 1,893 | 1,953 | 1,953 | +73 (+3.88%) | 655,700 |
21 Feb 2007 | USD | 1,876 | 1,891 | 1,873 | 1,880 | 1,880 | -13 (-0.69%) | 338,000 |
20 Feb 2007 | USD | 1,902 | 1,910 | 1,885 | 1,893 | 1,893 | -2 (-0.11%) | 393,500 |
19 Feb 2007 | USD | 1,898 | 1,901 | 1,882 | 1,895 | 1,895 | +14 (+0.74%) | 262,800 |
16 Feb 2007 | USD | 1,904 | 1,904 | 1,875 | 1,881 | 1,881 | -24 (-1.26%) | 380,100 |
15 Feb 2007 | USD | 1,882 | 1,907 | 1,873 | 1,905 | 1,905 | +14 (+0.74%) | 403,800 |
14 Feb 2007 | USD | 1,892 | 1,896 | 1,871 | 1,891 | 1,891 | +21 (+1.12%) | 741,100 |
13 Feb 2007 | USD | 1,885 | 1,896 | 1,865 | 1,870 | 1,870 | -71 (-3.66%) | 828,600 |
12 Feb 2007 | USD | 1,941 | 1,941 | 1,941 | 1,941 | 1,941 | 0.0 (0.0%) | 0 |
9 Feb 2007 | USD | 1,920 | 1,955 | 1,920 | 1,941 | 1,941 | +17 (+0.88%) | 570,500 |
8 Feb 2007 | USD | 1,968 | 1,973 | 1,914 | 1,924 | 1,924 | -51 (-2.58%) | 554,400 |
7 Feb 2007 | USD | 1,978 | 1,992 | 1,970 | 1,975 | 1,975 | -3 (-0.15%) | 568,200 |
6 Feb 2007 | USD | 1,955 | 1,979 | 1,955 | 1,978 | 1,978 | +10 (+0.51%) | 441,800 |
5 Feb 2007 | USD | 1,963 | 1,973 | 1,953 | 1,968 | 1,968 | +16 (+0.82%) | 465,000 |
2 Feb 2007 | USD | 1,960 | 1,965 | 1,935 | 1,952 | 1,952 | -5 (-0.26%) | 393,800 |
1 Feb 2007 | USD | 1,948 | 1,957 | 1,941 | 1,957 | 1,957 | +17 (+0.88%) | 366,400 |