Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 1.375 | 1.375 | 1.342 | 1.342 | 137,766 | -0.03(-2.31%) |
Apr 27, 2007 | 1.375 | 1.389 | 1.357 | 1.374 | 106,587 | -0.00(-0.24%) |
Apr 26, 2007 | 1.288 | 1.379 | 1.288 | 1.377 | 99,550 | +0.04(+2.83%) |
Apr 25, 2007 | 1.333 | 1.344 | 1.321 | 1.339 | 44,606 | +0.02(+1.36%) |
Apr 24, 2007 | 1.306 | 1.324 | 1.305 | 1.321 | 43,613 | -0.01(-0.67%) |
Apr 23, 2007 | 1.347 | 1.352 | 1.326 | 1.330 | 65,047 | -0.03(-2.00%) |
Apr 20, 2007 | 1.356 | 1.377 | 1.351 | 1.357 | 124,853 | +0.03(+2.02%) |
Apr 19, 2007 | 1.346 | 1.346 | 1.330 | 1.330 | 124,496 | -0.02(-1.64%) |
Apr 18, 2007 | 1.345 | 1.360 | 1.345 | 1.353 | 83,971 | +0.00(+0.04%) |
Apr 17, 2007 | 1.371 | 1.371 | 1.346 | 1.352 | 86,012 | -0.01(-0.90%) |
Apr 16, 2007 | 1.356 | 1.389 | 1.354 | 1.364 | 85,688 | +0.01(+0.57%) |
Apr 13, 2007 | 1.359 | 1.367 | 1.347 | 1.356 | 66,084 | -0.01(-0.63%) |
Apr 12, 2007 | 1.360 | 1.381 | 1.350 | 1.365 | 71,392 | +0.00(+0.29%) |
Apr 11, 2007 | 1.415 | 1.415 | 1.356 | 1.361 | 93,305 | -0.05(-3.37%) |
Apr 10, 2007 | 1.405 | 1.416 | 1.389 | 1.409 | 66,786 | +0.03(+2.01%) |
Apr 09, 2007 | 1.420 | 1.420 | 1.376 | 1.381 | 585,001 | -0.04(-3.00%) |
Apr 05, 2007 | 1.406 | 1.426 | 1.405 | 1.424 | 19,069 | +0.00(+0.19%) |
Apr 04, 2007 | 1.436 | 1.448 | 1.420 | 1.421 | 32,339 | -0.02(-1.33%) |
Apr 03, 2007 | 1.405 | 1.445 | 1.393 | 1.440 | 124,864 | +0.04(+2.51%) |
Apr 02, 2007 | 1.407 | 1.407 | 1.399 | 1.405 | 57,742 | -0.00(-0.19%) |
Mar 30, 2007 | 1.408 | 1.408 | 1.363 | 1.408 | 138,067 | +0.00(+0.00%) |
Mar 29, 2007 | 1.413 | 1.413 | 1.376 | 1.408 | 45,587 | +0.01(+0.36%) |
Mar 28, 2007 | 1.399 | 1.432 | 1.394 | 1.402 | 563,167 | -0.00(-0.23%) |
Mar 27, 2007 | 1.404 | 1.423 | 1.404 | 1.406 | 15,612 | -0.01(-0.57%) |
Mar 26, 2007 | 1.421 | 1.431 | 1.405 | 1.414 | 22,303 | -0.00(-0.34%) |
Mar 23, 2007 | 1.394 | 1.424 | 1.385 | 1.419 | 66,809 | +0.02(+1.76%) |
Mar 22, 2007 | 1.393 | 1.405 | 1.392 | 1.394 | 80,269 | +0.01(+0.52%) |
Mar 21, 2007 | 1.360 | 1.401 | 1.356 | 1.387 | 115,485 | +0.01(+0.87%) |
Mar 20, 2007 | 1.354 | 1.375 | 1.353 | 1.375 | 50,092 | +0.02(+1.14%) |
Mar 19, 2007 | 1.319 | 1.362 | 1.315 | 1.359 | 109,865 | +0.04(+3.06%) |
Mar 16, 2007 | 1.308 | 1.350 | 1.294 | 1.319 | 582,961 | +0.01(+1.10%) |
Mar 15, 2007 | 1.318 | 1.318 | 1.288 | 1.305 | 86,614 | -0.01(-0.68%) |
Mar 14, 2007 | 1.301 | 1.333 | 1.298 | 1.314 | 107,445 | +0.01(+0.53%) |
Mar 13, 2007 | 1.345 | 1.346 | 1.307 | 1.307 | 216,541 | -0.04(-2.85%) |
Mar 12, 2007 | 1.342 | 1.368 | 1.324 | 1.345 | 102,594 | +0.02(+1.63%) |
Mar 09, 2007 | 1.333 | 1.344 | 1.314 | 1.324 | 68,749 | +0.00(+0.25%) |
Mar 08, 2007 | 1.313 | 1.364 | 1.313 | 1.320 | 66,653 | +0.01(+0.41%) |
Mar 07, 2007 | 1.340 | 1.342 | 1.315 | 1.315 | 84,562 | -0.03(-2.20%) |
Mar 06, 2007 | 1.307 | 1.345 | 1.292 | 1.345 | 53,405 | +0.05(+4.07%) |
Mar 05, 2007 | 1.292 | 1.302 | 1.284 | 1.292 | 97,543 | -0.01(-0.76%) |
Mar 02, 2007 | 1.308 | 1.331 | 1.290 | 1.302 | 162,846 | -0.03(-1.91%) |
Mar 01, 2007 | 1.317 | 1.338 | 1.309 | 1.327 | 84,250 | +0.01(+0.73%) |
Feb 28, 2007 | 1.324 | 1.331 | 1.317 | 1.318 | 97,743 | -0.01(-0.54%) |
Feb 27, 2007 | 1.353 | 1.364 | 1.325 | 1.325 | 175,626 | -0.03(-2.25%) |
Feb 26, 2007 | 1.390 | 1.390 | 1.350 | 1.355 | 125,355 | -0.03(-2.37%) |
Feb 23, 2007 | 1.390 | 1.391 | 1.382 | 1.388 | 67,522 | -0.01(-0.58%) |
Feb 22, 2007 | 1.358 | 1.400 | 1.358 | 1.396 | 109,664 | +0.01(+0.78%) |
Feb 21, 2007 | 1.374 | 1.386 | 1.374 | 1.385 | 21,857 | +0.00(+0.00%) |
Feb 20, 2007 | 1.353 | 1.385 | 1.351 | 1.385 | 43,558 | +0.04(+2.77%) |
Feb 16, 2007 | 1.353 | 1.362 | 1.346 | 1.348 | 60,218 | -0.00(-0.02%) |
Feb 15, 2007 | 1.370 | 1.370 | 1.348 | 1.348 | 51,765 | -0.03(-1.87%) |
Feb 14, 2007 | 1.384 | 1.385 | 1.368 | 1.374 | 48,743 | -0.01(-0.63%) |
Feb 13, 2007 | 1.373 | 1.388 | 1.373 | 1.383 | 27,499 | +0.02(+1.78%) |
Feb 12, 2007 | 1.361 | 1.379 | 1.359 | 1.359 | 43,803 | +0.00(+0.18%) |
Feb 09, 2007 | 1.367 | 1.369 | 1.351 | 1.356 | 79,410 | -0.01(-0.94%) |
Feb 08, 2007 | 1.370 | 1.374 | 1.366 | 1.369 | 7,951 | -0.00(-0.04%) |
Feb 07, 2007 | 1.371 | 1.385 | 1.360 | 1.370 | 65,761 | -0.01(-0.41%) |
Feb 06, 2007 | 1.383 | 1.383 | 1.348 | 1.375 | 139,272 | -0.01(-0.69%) |
Feb 05, 2007 | 1.373 | 1.388 | 1.373 | 1.385 | 55,100 | -0.01(-0.75%) |
Feb 02, 2007 | 1.393 | 1.399 | 1.381 | 1.395 | 31,380 | -0.00(-0.19%) |