Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2007 | USD | 1,526.4 | 1,544.4 | 1,501.2 | 1,501.2 | 1,896,252.6316 | -61.2 (-3.92%) | 99 |
28 May 2007 | USD | 1,562.4 | 1,562.4 | 1,562.4 | 1,562.4 | 1,973,557.8947 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 1,544.4 | 1,584 | 1,540.8 | 1,562.4 | 1,973,557.8947 | -3.6 (-0.23%) | 57 |
24 May 2007 | USD | 1,584 | 1,638 | 1,558.8 | 1,566 | 1,978,105.2632 | -28.8 (-1.81%) | 387 |
23 May 2007 | USD | 1,562.4 | 1,594.8 | 1,562.4 | 1,594.8 | 2,014,484.2105 | +10.8 (+0.68%) | 29 |
22 May 2007 | USD | 1,573.2 | 1,598.4 | 1,486.8 | 1,584 | 2,000,842.1053 | 0.0 (0.0%) | 78 |
21 May 2007 | USD | 1,598.4 | 1,616.4 | 1,576.8 | 1,584 | 2,000,842.1053 | -14.4 (-0.90%) | 93 |
18 May 2007 | USD | 1,504.8 | 1,620 | 1,504.8 | 1,598.4 | 2,019,031.5789 | +86.4 (+5.71%) | 130 |
17 May 2007 | USD | 1,512 | 1,519.2 | 1,494 | 1,512 | 1,909,894.7368 | +14.4 (+0.96%) | 53 |
16 May 2007 | USD | 1,479.6 | 1,501.2 | 1,458 | 1,497.6 | 1,891,705.2632 | +18 (+1.22%) | 143 |
15 May 2007 | USD | 1,504.8 | 1,504.8 | 1,479.6 | 1,479.6 | 1,868,968.4211 | -25.2 (-1.67%) | 26 |
14 May 2007 | USD | 1,479.6 | 1,530 | 1,479.6 | 1,504.8 | 1,900,800 | +54 (+3.72%) | 50 |
11 May 2007 | USD | 1,544.4 | 1,548 | 1,443.6 | 1,450.8 | 1,832,589.4737 | -79.2 (-5.18%) | 187 |
10 May 2007 | USD | 1,594.8 | 1,594.8 | 1,515.6 | 1,530 | 1,932,631.5789 | -39.6 (-2.52%) | 102 |
9 May 2007 | USD | 1,566 | 1,587.6 | 1,566 | 1,569.6 | 1,982,652.6316 | +7.2 (+0.46%) | 27 |
8 May 2007 | USD | 1,566 | 1,584 | 1,551.6 | 1,562.4 | 1,973,557.8947 | -3.6 (-0.23%) | 26 |
7 May 2007 | USD | 1,580.4 | 1,584 | 1,566 | 1,566 | 1,978,105.2632 | -10.8 (-0.68%) | 30 |
4 May 2007 | USD | 1,609.2 | 1,609.2 | 1,573.2 | 1,576.8 | 1,991,747.3684 | -25.2 (-1.57%) | 16 |
3 May 2007 | USD | 1,594.8 | 1,616.4 | 1,584 | 1,602 | 2,023,578.9474 | -3.6 (-0.22%) | 402 |
2 May 2007 | USD | 1,602 | 1,630.8 | 1,602 | 1,605.6 | 2,028,126.3158 | +3.6 (+0.22%) | 54 |
1 May 2007 | USD | 1,638 | 1,638 | 1,580.4 | 1,602 | 2,023,578.9474 | -54 (-3.26%) | 44 |
30 Apr 2007 | USD | 1,609.2 | 1,656 | 1,573.2 | 1,656 | 2,091,789.4737 | +72 (+4.55%) | 102 |
27 Apr 2007 | USD | 1,620 | 1,620 | 1,566 | 1,584 | 2,000,842.1053 | -39.6 (-2.44%) | 147 |
26 Apr 2007 | USD | 1,620 | 1,630.8 | 1,609.2 | 1,623.6 | 2,050,863.1579 | -10.8 (-0.66%) | 21 |
25 Apr 2007 | USD | 1,576.8 | 1,638 | 1,576.8 | 1,634.4 | 2,064,505.2632 | +61.2 (+3.89%) | 64 |
24 Apr 2007 | USD | 1,584 | 1,584 | 1,573.2 | 1,573.2 | 1,987,200 | -7.2 (-0.46%) | 5 |
23 Apr 2007 | USD | 1,623.6 | 1,638 | 1,573.2 | 1,580.4 | 1,996,294.7368 | -39.6 (-2.44%) | 31 |
20 Apr 2007 | USD | 1,656 | 1,656 | 1,602 | 1,620 | 2,046,315.7895 | -36 (-2.17%) | 156 |
19 Apr 2007 | USD | 1,674 | 1,710 | 1,656 | 1,656 | 2,091,789.4737 | -36 (-2.13%) | 33 |
18 Apr 2007 | USD | 1,641.6 | 1,692 | 1,623.6 | 1,692 | 2,137,263.1579 | +72 (+4.44%) | 153 |