Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2007 | USD | 5,531.3833 | 5,543.9834 | 5,480.9834 | 5,543.9834 | 6,985,419.084 | +25.2 (+0.46%) | 8 |
4 May 2007 | USD | 5,632.1831 | 5,632.1831 | 5,506.1831 | 5,518.7832 | 6,953,666.832 | -138.6 (-2.45%) | 4 |
3 May 2007 | USD | 5,581.7832 | 5,657.3828 | 5,581.7832 | 5,657.3828 | 7,128,302.328 | +37.8 (+0.67%) | 114 |
2 May 2007 | USD | 5,606.9829 | 5,707.7827 | 5,606.9829 | 5,619.583 | 7,080,674.58 | +12.6 (+0.22%) | 14 |
1 May 2007 | USD | 5,732.9824 | 5,732.9824 | 5,531.3833 | 5,606.9829 | 7,064,798.454 | -189 (-3.26%) | 12 |
30 Apr 2007 | USD | 5,632.1831 | 5,795.9824 | 5,506.1831 | 5,795.9824 | 7,302,937.824 | +251.999 (+4.55%) | 29 |
27 Apr 2007 | USD | 5,669.9829 | 5,669.9829 | 5,480.9834 | 5,543.9834 | 6,985,419.084 | -138.6 (-2.44%) | 42 |
26 Apr 2007 | USD | 5,669.9829 | 5,682.583 | 5,632.0571 | 5,682.583 | 7,160,054.58 | -50.399 (-0.88%) | 5 |
25 Apr 2007 | USD | 5,518.7832 | 5,732.9824 | 5,518.7832 | 5,732.9824 | 7,223,557.824 | +226.799 (+4.12%) | 18 |
24 Apr 2007 | USD | 5,543.9834 | 5,543.9834 | 5,506.1831 | 5,506.1831 | 6,937,790.706 | -25.2 (-0.46%) | 1 |
23 Apr 2007 | USD | 5,682.583 | 5,732.9824 | 5,506.1831 | 5,531.3833 | 6,969,542.958 | -138.6 (-2.44%) | 8 |
20 Apr 2007 | USD | 5,795.9824 | 5,795.9824 | 5,606.9829 | 5,669.9829 | 7,144,178.454 | -125.999 (-2.17%) | 42 |
19 Apr 2007 | USD | 5,858.9824 | 5,984.9819 | 5,795.9824 | 5,795.9824 | 7,302,937.824 | -125.999 (-2.13%) | 8 |
18 Apr 2007 | USD | 5,745.5825 | 5,921.9819 | 5,682.583 | 5,921.9819 | 7,461,697.194 | +251.999 (+4.44%) | 43 |
17 Apr 2007 | USD | 5,695.1826 | 5,833.7822 | 5,669.9829 | 5,669.9829 | 7,144,178.454 | 0.0 (0.0%) | 20 |
16 Apr 2007 | USD | 5,795.9824 | 6,173.9814 | 5,606.9829 | 5,669.9829 | 7,144,178.454 | -176.399 (-3.02%) | 85 |
13 Apr 2007 | USD | 5,732.9824 | 5,972.3818 | 5,619.583 | 5,846.3823 | 7,366,441.698 | +125.999 (+2.20%) | 32 |
12 Apr 2007 | USD | 5,669.9829 | 5,732.9824 | 5,657.3828 | 5,720.3828 | 7,207,682.328 | +25.2 (+0.44%) | 6 |
11 Apr 2007 | USD | 5,858.9824 | 5,858.9824 | 5,695.1826 | 5,695.1826 | 7,175,930.076 | -226.799 (-3.83%) | 8 |
10 Apr 2007 | USD | 5,858.9824 | 5,921.9819 | 5,770.7827 | 5,921.9819 | 7,461,697.194 | +62.999 (+1.08%) | 18 |
9 Apr 2007 | USD | 5,669.9829 | 5,921.9819 | 5,669.9829 | 5,858.9824 | 7,382,317.824 | +189 (+3.33%) | 36 |
6 Apr 2007 | USD | 5,669.9829 | 5,669.9829 | 5,669.9829 | 5,669.9829 | 7,144,178.454 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 5,682.583 | 5,732.9824 | 5,657.3828 | 5,669.9829 | 7,144,178.454 | -50.4 (-0.88%) | 26 |
4 Apr 2007 | USD | 5,745.5825 | 5,745.5825 | 5,669.9829 | 5,720.3828 | 7,207,682.328 | 0.0 (0.0%) | 4 |
3 Apr 2007 | USD | 5,619.583 | 5,732.9824 | 5,606.9829 | 5,720.3828 | 7,207,682.328 | +75.6 (+1.34%) | 14 |
2 Apr 2007 | USD | 5,619.583 | 5,707.7827 | 5,581.7832 | 5,644.7827 | 7,112,426.202 | -25.2 (-0.44%) | 26 |
30 Mar 2007 | USD | 5,455.7837 | 5,669.9829 | 5,443.1836 | 5,669.9829 | 7,144,178.454 | +377.999 (+7.14%) | 11 |
29 Mar 2007 | USD | 5,506.1831 | 5,506.1831 | 5,291.9839 | 5,291.9839 | 6,667,899.714 | -75.6 (-1.41%) | 7 |
28 Mar 2007 | USD | 5,468.3833 | 5,468.3833 | 5,354.9839 | 5,367.5835 | 6,763,155.21 | -189 (-3.40%) | 10 |
27 Mar 2007 | USD | 5,468.3833 | 5,556.583 | 5,430.5835 | 5,556.583 | 7,001,294.58 | +189 (+3.52%) | 4 |