Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2007 | USD | 1,735 | 1,750 | 1,725 | 1,733 | 1,733 | -42 (-2.37%) | 2,406,000 |
31 Jul 2007 | USD | 1,800 | 1,801 | 1,765 | 1,775 | 1,775 | -41 (-2.26%) | 3,902,000 |
30 Jul 2007 | USD | 1,781 | 1,830 | 1,772 | 1,816 | 1,816 | +14 (+0.78%) | 3,988,000 |
27 Jul 2007 | USD | 1,800 | 1,852 | 1,792 | 1,802 | 1,802 | -26 (-1.42%) | 3,561,000 |
26 Jul 2007 | USD | 1,806 | 1,831 | 1,798 | 1,828 | 1,828 | +28 (+1.56%) | 3,115,000 |
25 Jul 2007 | USD | 1,806 | 1,808 | 1,787 | 1,800 | 1,800 | -21 (-1.15%) | 2,196,000 |
24 Jul 2007 | USD | 1,794 | 1,822 | 1,785 | 1,821 | 1,821 | -3 (-0.16%) | 2,268,000 |
23 Jul 2007 | USD | 1,810 | 1,843 | 1,805 | 1,824 | 1,824 | +2 (+0.11%) | 2,142,000 |
20 Jul 2007 | USD | 1,826 | 1,843 | 1,820 | 1,822 | 1,822 | +21 (+1.17%) | 2,368,000 |
19 Jul 2007 | USD | 1,824 | 1,830 | 1,796 | 1,801 | 1,801 | -22 (-1.21%) | 2,985,000 |
18 Jul 2007 | USD | 1,802 | 1,827 | 1,789 | 1,823 | 1,823 | +51 (+2.88%) | 5,264,000 |
17 Jul 2007 | USD | 1,751 | 1,773 | 1,735 | 1,772 | 1,772 | +12 (+0.68%) | 2,401,000 |
16 Jul 2007 | USD | 1,760 | 1,760 | 1,760 | 1,760 | 1,760 | 0.0 (0.0%) | 0 |
13 Jul 2007 | USD | 1,765 | 1,775 | 1,756 | 1,760 | 1,760 | +9 (+0.51%) | 1,759,000 |
12 Jul 2007 | USD | 1,748 | 1,776 | 1,743 | 1,751 | 1,751 | +7 (+0.40%) | 2,148,000 |
11 Jul 2007 | USD | 1,746 | 1,748 | 1,733 | 1,744 | 1,744 | -12 (-0.68%) | 1,360,000 |
10 Jul 2007 | USD | 1,742 | 1,756 | 1,741 | 1,756 | 1,756 | +5 (+0.29%) | 885,000 |
9 Jul 2007 | USD | 1,728 | 1,755 | 1,719 | 1,751 | 1,751 | +28 (+1.63%) | 2,730,000 |
6 Jul 2007 | USD | 1,764 | 1,765 | 1,721 | 1,723 | 1,723 | -42 (-2.38%) | 3,252,000 |
5 Jul 2007 | USD | 1,750 | 1,770 | 1,746 | 1,765 | 1,765 | -1 (-0.06%) | 854,000 |
4 Jul 2007 | USD | 1,768 | 1,773 | 1,764 | 1,766 | 1,766 | +8 (+0.46%) | 1,855,000 |
3 Jul 2007 | USD | 1,755 | 1,764 | 1,745 | 1,758 | 1,758 | +14 (+0.80%) | 1,820,000 |
2 Jul 2007 | USD | 1,749 | 1,749 | 1,735 | 1,744 | 1,744 | +1 (+0.06%) | 1,160,000 |
29 Jun 2007 | USD | 1,724 | 1,748 | 1,713 | 1,743 | 1,743 | +32 (+1.87%) | 2,181,000 |
28 Jun 2007 | USD | 1,723 | 1,723 | 1,708 | 1,711 | 1,711 | +3 (+0.18%) | 1,455,000 |
27 Jun 2007 | USD | 1,720 | 1,723 | 1,708 | 1,708 | 1,708 | -7 (-0.41%) | 2,300,000 |
26 Jun 2007 | USD | 1,721 | 1,724 | 1,710 | 1,715 | 1,715 | 0.0 (0.0%) | 1,231,000 |
25 Jun 2007 | USD | 1,714 | 1,733 | 1,710 | 1,715 | 1,715 | -5 (-0.29%) | 2,357,000 |
22 Jun 2007 | USD | 1,726 | 1,731 | 1,714 | 1,720 | 1,720 | -6 (-0.35%) | 1,769,000 |
21 Jun 2007 | USD | 1,721 | 1,731 | 1,718 | 1,726 | 1,726 | -13 (-0.75%) | 2,012,000 |