Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2007 | USD | 1,745 | 1,755 | 1,729 | 1,739 | 1,739 | -15 (-0.86%) | 2,232,000 |
19 Jun 2007 | USD | 1,763 | 1,763 | 1,740 | 1,754 | 1,754 | -8 (-0.45%) | 1,295,000 |
18 Jun 2007 | USD | 1,756 | 1,769 | 1,744 | 1,762 | 1,762 | +30 (+1.73%) | 1,856,000 |
15 Jun 2007 | USD | 1,742 | 1,743 | 1,731 | 1,732 | 1,732 | -4 (-0.23%) | 950,000 |
14 Jun 2007 | USD | 1,738 | 1,748 | 1,729 | 1,736 | 1,736 | +19 (+1.11%) | 1,457,000 |
13 Jun 2007 | USD | 1,725 | 1,728 | 1,709 | 1,717 | 1,717 | -7 (-0.41%) | 1,508,000 |
12 Jun 2007 | USD | 1,728 | 1,738 | 1,715 | 1,724 | 1,724 | -2 (-0.12%) | 2,059,000 |
11 Jun 2007 | USD | 1,734 | 1,753 | 1,726 | 1,726 | 1,726 | +1 (+0.06%) | 1,973,000 |
8 Jun 2007 | USD | 1,734 | 1,736 | 1,713 | 1,725 | 1,725 | -22 (-1.26%) | 5,611,000 |
7 Jun 2007 | USD | 1,743 | 1,759 | 1,725 | 1,747 | 1,747 | -19 (-1.08%) | 2,334,000 |
6 Jun 2007 | USD | 1,771 | 1,775 | 1,752 | 1,766 | 1,766 | -7 (-0.39%) | 2,445,000 |
5 Jun 2007 | USD | 1,764 | 1,790 | 1,758 | 1,773 | 1,773 | +8 (+0.45%) | 1,746,000 |
4 Jun 2007 | USD | 1,791 | 1,791 | 1,758 | 1,765 | 1,765 | -21 (-1.18%) | 2,145,000 |
1 Jun 2007 | USD | 1,777 | 1,792 | 1,775 | 1,786 | 1,786 | +19 (+1.08%) | 1,332,000 |
31 May 2007 | USD | 1,760 | 1,782 | 1,752 | 1,767 | 1,767 | +8 (+0.45%) | 2,117,000 |
30 May 2007 | USD | 1,753 | 1,763 | 1,740 | 1,759 | 1,759 | +16 (+0.92%) | 1,329,000 |
29 May 2007 | USD | 1,734 | 1,750 | 1,730 | 1,743 | 1,743 | +4 (+0.23%) | 1,555,000 |
28 May 2007 | USD | 1,758 | 1,761 | 1,734 | 1,739 | 1,739 | -17 (-0.97%) | 1,251,000 |
25 May 2007 | USD | 1,787 | 1,787 | 1,743 | 1,756 | 1,756 | -30 (-1.68%) | 1,772,000 |
24 May 2007 | USD | 1,771 | 1,790 | 1,759 | 1,786 | 1,786 | -6 (-0.33%) | 1,894,000 |
23 May 2007 | USD | 1,800 | 1,809 | 1,788 | 1,792 | 1,792 | +5 (+0.28%) | 1,867,000 |
22 May 2007 | USD | 1,760 | 1,797 | 1,737 | 1,787 | 1,787 | +40 (+2.29%) | 3,453,000 |
21 May 2007 | USD | 1,745 | 1,762 | 1,726 | 1,747 | 1,747 | +3 (+0.17%) | 2,451,000 |
18 May 2007 | USD | 1,743 | 1,746 | 1,721 | 1,744 | 1,744 | +3 (+0.17%) | 2,899,000 |
17 May 2007 | USD | 1,736 | 1,753 | 1,736 | 1,741 | 1,741 | -13 (-0.74%) | 2,620,000 |
16 May 2007 | USD | 1,757 | 1,757 | 1,733 | 1,754 | 1,754 | -39 (-2.18%) | 3,763,000 |
15 May 2007 | USD | 1,802 | 1,807 | 1,785 | 1,793 | 1,793 | -16 (-0.88%) | 2,627,000 |
14 May 2007 | USD | 1,832 | 1,835 | 1,806 | 1,809 | 1,809 | -12 (-0.66%) | 2,249,000 |
11 May 2007 | USD | 1,837 | 1,838 | 1,801 | 1,821 | 1,821 | -22 (-1.19%) | 2,886,000 |
10 May 2007 | USD | 1,850 | 1,859 | 1,827 | 1,843 | 1,843 | -37 (-1.97%) | 3,844,000 |