Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 1.540 | 1.560 | 1.490 | 1.500 | 100,666 | -0.04(-2.60%) |
Apr 27, 2007 | 1.550 | 1.600 | 1.540 | 1.540 | 63,926 | -0.02(-1.28%) |
Apr 26, 2007 | 1.590 | 1.620 | 1.550 | 1.560 | 84,333 | -0.02(-1.27%) |
Apr 25, 2007 | 1.590 | 1.620 | 1.560 | 1.580 | 56,676 | +0.01(+0.64%) |
Apr 24, 2007 | 1.570 | 1.670 | 1.570 | 1.570 | 79,865 | -0.05(-3.09%) |
Apr 23, 2007 | 1.610 | 1.680 | 1.580 | 1.620 | 120,818 | -0.03(-1.82%) |
Apr 20, 2007 | 1.690 | 1.690 | 1.600 | 1.650 | 130,907 | +0.05(+3.12%) |
Apr 19, 2007 | 1.610 | 1.630 | 1.550 | 1.600 | 108,377 | -0.03(-1.84%) |
Apr 18, 2007 | 1.690 | 1.690 | 1.580 | 1.630 | 189,504 | +0.01(+0.62%) |
Apr 17, 2007 | 1.630 | 1.680 | 1.590 | 1.620 | 78,826 | -0.01(-0.61%) |
Apr 16, 2007 | 1.600 | 1.800 | 1.570 | 1.630 | 126,947 | +0.01(+0.62%) |
Apr 13, 2007 | 1.540 | 1.620 | 1.530 | 1.620 | 180,985 | +0.08(+5.19%) |
Apr 12, 2007 | 1.570 | 1.630 | 1.520 | 1.540 | 81,715 | -0.03(-1.91%) |
Apr 11, 2007 | 1.660 | 1.680 | 1.550 | 1.570 | 187,417 | -0.06(-3.68%) |
Apr 10, 2007 | 1.620 | 1.660 | 1.580 | 1.630 | 321,211 | +0.08(+5.16%) |
Apr 09, 2007 | 1.590 | 1.630 | 1.510 | 1.550 | 84,979 | -0.04(-2.52%) |
Apr 05, 2007 | 1.520 | 1.650 | 1.470 | 1.590 | 110,613 | +0.07(+4.61%) |
Apr 04, 2007 | 1.550 | 1.550 | 1.470 | 1.520 | 65,315 | -0.02(-1.30%) |
Apr 03, 2007 | 1.490 | 1.550 | 1.490 | 1.540 | 88,603 | +0.04(+2.67%) |
Apr 02, 2007 | 1.540 | 1.540 | 1.480 | 1.500 | 69,238 | -0.05(-3.23%) |
Mar 30, 2007 | 1.600 | 1.610 | 1.540 | 1.550 | 81,635 | -0.04(-2.51%) |
Mar 29, 2007 | 1.480 | 1.620 | 1.470 | 1.590 | 118,436 | +0.11(+7.43%) |
Mar 28, 2007 | 1.520 | 1.560 | 1.470 | 1.480 | 74,163 | -0.04(-2.63%) |
Mar 27, 2007 | 1.520 | 1.610 | 1.460 | 1.520 | 170,886 | +0.01(+0.66%) |
Mar 26, 2007 | 1.470 | 1.530 | 1.390 | 1.510 | 201,042 | +0.07(+4.86%) |
Mar 23, 2007 | 1.450 | 1.450 | 1.390 | 1.440 | 93,196 | +0.00(+0.00%) |
Mar 22, 2007 | 1.330 | 1.440 | 1.330 | 1.440 | 302,097 | +0.10(+7.46%) |
Mar 21, 2007 | 1.350 | 1.380 | 1.330 | 1.340 | 124,964 | -0.02(-1.47%) |
Mar 20, 2007 | 1.400 | 1.410 | 1.350 | 1.360 | 78,103 | -0.02(-1.45%) |
Mar 19, 2007 | 1.320 | 1.410 | 1.320 | 1.380 | 148,130 | +0.04(+2.99%) |
Mar 16, 2007 | 1.350 | 1.350 | 1.320 | 1.340 | 364,598 | -0.03(-2.19%) |
Mar 15, 2007 | 1.570 | 1.590 | 1.360 | 1.370 | 594,837 | -0.25(-15.43%) |
Mar 14, 2007 | 1.560 | 1.640 | 1.470 | 1.620 | 199,511 | +0.10(+6.57%) |
Mar 13, 2007 | 1.620 | 1.630 | 1.500 | 1.520 | 93,035 | -0.10(-6.17%) |
Mar 12, 2007 | 1.630 | 1.650 | 1.610 | 1.620 | 48,437 | +0.03(+1.89%) |
Mar 09, 2007 | 1.610 | 1.610 | 1.580 | 1.590 | 83,140 | -0.01(-0.63%) |
Mar 08, 2007 | 1.600 | 1.630 | 1.590 | 1.600 | 82,814 | +0.03(+1.91%) |
Mar 07, 2007 | 1.580 | 1.600 | 1.540 | 1.570 | 50,524 | +0.03(+1.95%) |
Mar 06, 2007 | 1.540 | 1.600 | 1.530 | 1.540 | 90,425 | -0.01(-0.64%) |
Mar 05, 2007 | 1.540 | 1.570 | 1.530 | 1.550 | 117,874 | -0.03(-1.90%) |
Mar 02, 2007 | 1.610 | 1.630 | 1.550 | 1.580 | 75,075 | -0.02(-1.26%) |
Mar 01, 2007 | 1.610 | 1.630 | 1.530 | 1.600 | 145,987 | -0.01(-0.62%) |
Feb 28, 2007 | 1.650 | 1.730 | 1.580 | 1.610 | 285,318 | -0.06(-3.82%) |
Feb 27, 2007 | 1.750 | 1.760 | 1.650 | 1.674 | 241,330 | -0.08(-4.34%) |
Feb 26, 2007 | 1.750 | 1.750 | 1.700 | 1.750 | 74,200 | +0.04(+2.34%) |
Feb 23, 2007 | 1.740 | 1.760 | 1.700 | 1.710 | 82,398 | -0.05(-2.84%) |
Feb 22, 2007 | 1.760 | 1.780 | 1.730 | 1.760 | 54,743 | +0.02(+1.15%) |
Feb 21, 2007 | 1.790 | 1.790 | 1.710 | 1.740 | 101,418 | -0.02(-1.14%) |
Feb 20, 2007 | 1.780 | 1.784 | 1.730 | 1.760 | 85,552 | -0.00(-0.03%) |
Feb 16, 2007 | 1.780 | 1.800 | 1.750 | 1.761 | 67,756 | +0.00(+0.03%) |
Feb 15, 2007 | 1.800 | 1.800 | 1.750 | 1.760 | 101,309 | -0.04(-2.22%) |
Feb 14, 2007 | 1.790 | 1.800 | 1.750 | 1.800 | 104,179 | +0.03(+1.69%) |
Feb 13, 2007 | 1.800 | 1.820 | 1.750 | 1.770 | 90,088 | -0.01(-0.56%) |
Feb 12, 2007 | 1.840 | 1.840 | 1.750 | 1.780 | 102,420 | +0.02(+1.14%) |
Feb 09, 2007 | 1.810 | 1.830 | 1.750 | 1.760 | 82,565 | -0.03(-1.68%) |
Feb 08, 2007 | 1.830 | 1.830 | 1.770 | 1.790 | 74,100 | -0.02(-1.10%) |
Feb 07, 2007 | 1.830 | 1.840 | 1.800 | 1.810 | 142,645 | -0.01(-0.55%) |
Feb 06, 2007 | 1.800 | 1.830 | 1.800 | 1.820 | 121,589 | +0.03(+1.68%) |
Feb 05, 2007 | 1.770 | 1.825 | 1.760 | 1.790 | 92,514 | +0.01(+0.56%) |
Feb 02, 2007 | 1.760 | 1.800 | 1.760 | 1.780 | 70,289 | +0.00(+0.00%) |