Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 1.147 | 1.157 | 1.130 | 1.136 | 6,144,414 | -0.01(-0.79%) |
Apr 27, 2007 | 1.153 | 1.169 | 1.128 | 1.145 | 5,154,212 | -0.02(-1.64%) |
Apr 26, 2007 | 1.214 | 1.233 | 1.122 | 1.164 | 7,652,463 | -0.04(-3.72%) |
Apr 25, 2007 | 1.199 | 1.215 | 1.179 | 1.209 | 2,594,328 | +0.01(+1.22%) |
Apr 24, 2007 | 1.212 | 1.219 | 1.187 | 1.194 | 5,323,982 | -0.03(-2.12%) |
Apr 23, 2007 | 1.185 | 1.228 | 1.185 | 1.220 | 2,351,782 | +0.03(+2.45%) |
Apr 20, 2007 | 1.208 | 1.209 | 1.166 | 1.191 | 3,419,181 | -0.00(-0.28%) |
Apr 19, 2007 | 1.215 | 1.223 | 1.190 | 1.194 | 2,065,507 | -0.03(-2.30%) |
Apr 18, 2007 | 1.231 | 1.236 | 1.206 | 1.222 | 2,803,514 | -0.00(-0.37%) |
Apr 17, 2007 | 1.249 | 1.282 | 1.204 | 1.227 | 4,493,615 | -0.02(-1.98%) |
Apr 16, 2007 | 1.317 | 1.321 | 1.241 | 1.251 | 3,226,217 | -0.06(-4.63%) |
Apr 13, 2007 | 1.317 | 1.317 | 1.294 | 1.312 | 1,256,289 | -0.01(-0.51%) |
Apr 12, 2007 | 1.280 | 1.320 | 1.259 | 1.319 | 1,939,858 | +0.03(+2.62%) |
Apr 11, 2007 | 1.301 | 1.307 | 1.282 | 1.285 | 2,053,972 | -0.02(-1.21%) |
Apr 10, 2007 | 1.291 | 1.314 | 1.282 | 1.301 | 1,021,739 | +0.00(+0.35%) |
Apr 09, 2007 | 1.323 | 1.323 | 1.282 | 1.296 | 1,531,723 | -0.03(-2.12%) |
Apr 05, 2007 | 1.289 | 1.331 | 1.281 | 1.325 | 1,885,341 | +0.04(+2.97%) |
Apr 04, 2007 | 1.298 | 1.330 | 1.281 | 1.286 | 3,933,897 | -0.07(-5.06%) |
Apr 03, 2007 | 1.328 | 1.367 | 1.327 | 1.355 | 1,890,179 | +0.03(+2.20%) |
Apr 02, 2007 | 1.379 | 1.384 | 1.317 | 1.326 | 2,491,767 | -0.05(-3.75%) |
Mar 30, 2007 | 1.328 | 1.383 | 1.321 | 1.377 | 2,833,779 | +0.05(+3.99%) |
Mar 29, 2007 | 1.349 | 1.349 | 1.310 | 1.325 | 1,482,124 | -0.02(-1.67%) |
Mar 28, 2007 | 1.345 | 1.358 | 1.314 | 1.347 | 2,115,133 | -0.01(-0.50%) |
Mar 27, 2007 | 1.316 | 1.375 | 1.316 | 1.354 | 3,208,199 | +0.03(+2.56%) |
Mar 26, 2007 | 1.350 | 1.361 | 1.311 | 1.320 | 3,163,713 | -0.04(-2.65%) |
Mar 23, 2007 | 1.376 | 1.382 | 1.344 | 1.356 | 3,229,161 | -0.02(-1.71%) |
Mar 22, 2007 | 1.373 | 1.390 | 1.348 | 1.380 | 2,481,620 | +0.02(+1.24%) |
Mar 21, 2007 | 1.320 | 1.383 | 1.307 | 1.363 | 3,362,351 | +0.02(+1.42%) |
Mar 20, 2007 | 1.343 | 1.349 | 1.321 | 1.344 | 2,279,060 | -0.00(-0.33%) |
Mar 19, 2007 | 1.370 | 1.377 | 1.334 | 1.348 | 4,244,319 | +0.00(+0.00%) |
Mar 16, 2007 | 1.309 | 1.366 | 1.300 | 1.348 | 6,655,315 | +0.04(+2.92%) |
Mar 15, 2007 | 1.280 | 1.310 | 1.276 | 1.310 | 2,363,220 | +0.03(+2.55%) |
Mar 14, 2007 | 1.268 | 1.290 | 1.266 | 1.277 | 2,277,050 | +0.00(+0.00%) |
Mar 13, 2007 | 1.292 | 1.308 | 1.273 | 1.277 | 4,466,721 | -0.01(-1.13%) |
Mar 12, 2007 | 1.274 | 1.296 | 1.262 | 1.292 | 2,416,430 | +0.01(+1.14%) |
Mar 09, 2007 | 1.304 | 1.307 | 1.276 | 1.277 | 2,261,148 | -0.02(-1.47%) |
Mar 08, 2007 | 1.301 | 1.303 | 1.263 | 1.296 | 2,719,594 | +0.01(+0.87%) |
Mar 07, 2007 | 1.246 | 1.302 | 1.240 | 1.285 | 2,930,345 | +0.04(+3.35%) |
Mar 06, 2007 | 1.237 | 1.265 | 1.232 | 1.244 | 7,642,218 | +0.01(+0.91%) |
Mar 05, 2007 | 1.227 | 1.242 | 1.226 | 1.232 | 4,367,308 | -0.01(-0.45%) |
Mar 02, 2007 | 1.226 | 1.271 | 1.224 | 1.238 | 7,960,475 | +0.00(+0.00%) |
Mar 01, 2007 | 1.224 | 1.246 | 1.183 | 1.238 | 2,069,402 | -0.02(-1.26%) |
Feb 28, 2007 | 1.238 | 1.266 | 1.196 | 1.254 | 2,915,458 | +0.02(+1.27%) |
Feb 27, 2007 | 1.257 | 1.257 | 1.195 | 1.238 | 3,617,748 | -0.03(-2.22%) |
Feb 26, 2007 | 1.291 | 1.295 | 1.248 | 1.266 | 1,765,882 | -0.03(-2.00%) |
Feb 23, 2007 | 1.272 | 1.294 | 1.272 | 1.292 | 2,251,579 | +0.01(+1.06%) |
Feb 22, 2007 | 1.304 | 1.304 | 1.251 | 1.278 | 2,897,083 | -0.02(-1.64%) |
Feb 21, 2007 | 1.293 | 1.327 | 1.282 | 1.300 | 3,109,516 | +0.00(+0.00%) |
Feb 20, 2007 | 1.250 | 1.312 | 1.235 | 1.300 | 4,250,135 | +0.04(+3.49%) |
Feb 16, 2007 | 1.247 | 1.260 | 1.247 | 1.256 | 2,483,425 | +0.00(+0.18%) |
Feb 15, 2007 | 1.238 | 1.269 | 1.223 | 1.254 | 6,089,754 | +0.08(+7.21%) |
Feb 14, 2007 | 1.132 | 1.178 | 1.131 | 1.169 | 2,569,382 | +0.04(+3.90%) |
Feb 13, 2007 | 1.131 | 1.141 | 1.117 | 1.126 | 1,719,084 | -0.00(-0.20%) |
Feb 12, 2007 | 1.147 | 1.150 | 1.120 | 1.128 | 2,569,933 | -0.03(-2.34%) |
Feb 09, 2007 | 1.192 | 1.209 | 1.137 | 1.155 | 5,215,071 | -0.04(-3.11%) |
Feb 08, 2007 | 1.141 | 1.192 | 1.138 | 1.192 | 4,144,204 | +0.05(+4.02%) |
Feb 07, 2007 | 1.122 | 1.159 | 1.122 | 1.146 | 2,767,219 | +0.02(+1.60%) |
Feb 06, 2007 | 1.123 | 1.129 | 1.111 | 1.128 | 3,164,487 | +0.01(+1.11%) |
Feb 05, 2007 | 1.109 | 1.123 | 1.081 | 1.115 | 2,610,559 | +0.01(+0.61%) |
Feb 02, 2007 | 1.132 | 1.133 | 1.108 | 1.109 | 1,885,376 | -0.01(-1.30%) |