Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 1.634 | 1.645 | 1.613 | 1.634 | 1,360,148 | -0.00(-0.09%) |
Mar 29, 2007 | 1.648 | 1.648 | 1.604 | 1.636 | 1,349,823 | +0.00(+0.00%) |
Mar 28, 2007 | 1.637 | 1.645 | 1.623 | 1.636 | 3,139,887 | -0.00(-0.26%) |
Mar 27, 2007 | 1.633 | 1.646 | 1.623 | 1.640 | 2,320,419 | +0.00(+0.26%) |
Mar 26, 2007 | 1.630 | 1.636 | 1.611 | 1.636 | 971,534 | +0.00(+0.26%) |
Mar 23, 2007 | 1.638 | 1.638 | 1.621 | 1.631 | 1,590,125 | -0.01(-0.43%) |
Mar 22, 2007 | 1.651 | 1.651 | 1.625 | 1.638 | 2,863,915 | -0.01(-0.43%) |
Mar 21, 2007 | 1.635 | 1.649 | 1.624 | 1.646 | 1,822,918 | +0.01(+0.70%) |
Mar 20, 2007 | 1.625 | 1.637 | 1.613 | 1.634 | 1,179,921 | +0.00(+0.22%) |
Mar 19, 2007 | 1.614 | 1.633 | 1.602 | 1.631 | 1,654,894 | +0.03(+1.77%) |
Mar 16, 2007 | 1.621 | 1.623 | 1.597 | 1.602 | 3,122,052 | -0.02(-1.14%) |
Mar 15, 2007 | 1.622 | 1.629 | 1.616 | 1.621 | 1,636,120 | -0.00(-0.04%) |
Mar 14, 2007 | 1.616 | 1.634 | 1.589 | 1.621 | 2,071,668 | +0.00(+0.09%) |
Mar 13, 2007 | 1.641 | 1.637 | 1.616 | 1.620 | 1,822,918 | -0.02(-1.30%) |
Mar 12, 2007 | 1.629 | 1.645 | 1.624 | 1.641 | 1,195,879 | +0.01(+0.78%) |
Mar 09, 2007 | 1.643 | 1.648 | 1.624 | 1.629 | 1,280,360 | -0.01(-0.61%) |
Mar 08, 2007 | 1.632 | 1.649 | 1.629 | 1.638 | 1,961,842 | +0.02(+1.14%) |
Mar 07, 2007 | 1.633 | 1.638 | 1.604 | 1.620 | 1,974,984 | -0.02(-1.08%) |
Mar 06, 2007 | 1.636 | 1.659 | 1.632 | 1.638 | 1,965,597 | +0.01(+0.74%) |
Mar 05, 2007 | 1.616 | 1.646 | 1.607 | 1.626 | 2,409,593 | -0.01(-0.43%) |
Mar 02, 2007 | 1.641 | 1.657 | 1.626 | 1.633 | 2,327,928 | -0.02(-1.16%) |
Mar 01, 2007 | 1.607 | 1.663 | 1.599 | 1.652 | 1,854,833 | +0.02(+1.13%) |
Feb 28, 2007 | 1.610 | 1.640 | 1.591 | 1.633 | 2,596,391 | +0.02(+1.19%) |
Feb 27, 2007 | 1.595 | 1.641 | 1.530 | 1.614 | 3,986,577 | -0.04(-2.57%) |
Feb 26, 2007 | 1.673 | 1.673 | 1.644 | 1.657 | 1,451,200 | -0.02(-0.93%) |
Feb 23, 2007 | 1.651 | 1.678 | 1.638 | 1.673 | 1,635,182 | +0.02(+0.94%) |
Feb 22, 2007 | 1.647 | 1.659 | 1.631 | 1.657 | 1,419,285 | +0.01(+0.52%) |
Feb 21, 2007 | 1.628 | 1.650 | 1.624 | 1.648 | 2,046,324 | +0.01(+0.69%) |
Feb 20, 2007 | 1.616 | 1.638 | 1.599 | 1.637 | 1,075,728 | +0.01(+0.88%) |
Feb 16, 2007 | 1.592 | 1.626 | 1.589 | 1.623 | 1,343,252 | +0.03(+1.87%) |
Feb 15, 2007 | 1.594 | 1.602 | 1.586 | 1.593 | 1,111,398 | -0.00(-0.31%) |
Feb 14, 2007 | 1.597 | 1.609 | 1.590 | 1.598 | 1,196,517 | +0.00(+0.00%) |
Feb 13, 2007 | 1.589 | 1.603 | 1.580 | 1.598 | 895,501 | +0.01(+0.90%) |
Feb 12, 2007 | 1.580 | 1.593 | 1.570 | 1.584 | 1,292,882 | +0.00(+0.13%) |
Feb 09, 2007 | 1.594 | 1.601 | 1.560 | 1.582 | 1,197,756 | -0.01(-0.67%) |
Feb 08, 2007 | 1.550 | 1.594 | 1.538 | 1.592 | 1,588,248 | +0.02(+1.17%) |
Feb 07, 2007 | 1.562 | 1.576 | 1.548 | 1.574 | 1,062,586 | +0.02(+1.10%) |
Feb 06, 2007 | 1.552 | 1.564 | 1.546 | 1.557 | 641,119 | +0.01(+0.50%) |
Feb 05, 2007 | 1.550 | 1.567 | 1.538 | 1.549 | 1,209,020 | -0.01(-0.37%) |
Feb 02, 2007 | 1.559 | 1.565 | 1.545 | 1.555 | 607,326 | +0.00(+0.05%) |
Feb 01, 2007 | 1.554 | 1.566 | 1.541 | 1.554 | 759,392 | +0.00(+0.27%) |
Jan 31, 2007 | 1.533 | 1.555 | 1.516 | 1.550 | 1,459,648 | +0.01(+0.74%) |
Jan 30, 2007 | 1.534 | 1.539 | 1.515 | 1.538 | 3,673,996 | +0.01(+0.74%) |
Jan 29, 2007 | 1.508 | 1.534 | 1.499 | 1.527 | 1,762,842 | +0.01(+0.84%) |
Jan 26, 2007 | 1.498 | 1.517 | 1.485 | 1.514 | 6,060,123 | +0.02(+1.38%) |
Jan 25, 2007 | 1.500 | 1.507 | 1.482 | 1.494 | 1,400,511 | -0.02(-1.17%) |
Jan 24, 2007 | 1.499 | 1.522 | 1.496 | 1.511 | 872,973 | +0.01(+0.57%) |
Jan 23, 2007 | 1.486 | 1.513 | 1.469 | 1.503 | 867,341 | +0.01(+0.91%) |
Jan 22, 2007 | 1.493 | 1.496 | 1.464 | 1.489 | 696,501 | -0.01(-0.52%) |
Jan 19, 2007 | 1.499 | 1.505 | 1.475 | 1.497 | 519,090 | -0.01(-0.52%) |
Jan 18, 2007 | 1.504 | 1.516 | 1.489 | 1.505 | 1,278,483 | -0.01(-0.66%) |
Jan 17, 2007 | 1.534 | 1.534 | 1.513 | 1.515 | 1,833,243 | -0.02(-1.25%) |
Jan 16, 2007 | 1.536 | 1.555 | 1.522 | 1.534 | 746,251 | -0.00(-0.09%) |
Jan 12, 2007 | 1.535 | 1.545 | 1.525 | 1.535 | 422,406 | -0.00(-0.19%) |
Jan 11, 2007 | 1.529 | 1.554 | 1.517 | 1.538 | 643,935 | +0.01(+0.93%) |
Jan 10, 2007 | 1.516 | 1.531 | 1.506 | 1.524 | 625,161 | -0.01(-0.46%) |
Jan 09, 2007 | 1.543 | 1.543 | 1.507 | 1.531 | 580,104 | -0.01(-0.69%) |
Jan 08, 2007 | 1.535 | 1.545 | 1.498 | 1.542 | 1,057,893 | +0.00(+0.09%) |
Jan 05, 2007 | 1.577 | 1.580 | 1.540 | 1.540 | 746,251 | -0.06(-3.51%) |
Jan 04, 2007 | 1.589 | 1.615 | 1.560 | 1.597 | 722,784 | +0.00(+0.27%) |