Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 1.675 | 1.682 | 1.636 | 1.638 | 2,050,078 | -0.03(-1.91%) |
Apr 27, 2007 | 1.674 | 1.691 | 1.670 | 1.670 | 1,529,111 | -0.01(-0.59%) |
Apr 26, 2007 | 1.680 | 1.692 | 1.659 | 1.680 | 1,341,374 | -0.00(-0.29%) |
Apr 25, 2007 | 1.644 | 1.719 | 1.644 | 1.685 | 2,842,325 | +0.06(+3.76%) |
Apr 24, 2007 | 1.632 | 1.660 | 1.620 | 1.624 | 1,670,851 | -0.02(-1.08%) |
Apr 23, 2007 | 1.643 | 1.648 | 1.636 | 1.642 | 778,166 | -0.00(-0.30%) |
Apr 20, 2007 | 1.643 | 1.663 | 1.629 | 1.647 | 1,312,275 | +0.02(+1.00%) |
Apr 19, 2007 | 1.621 | 1.651 | 1.616 | 1.631 | 1,016,591 | -0.01(-0.43%) |
Apr 18, 2007 | 1.651 | 1.659 | 1.632 | 1.638 | 832,609 | -0.02(-1.20%) |
Apr 17, 2007 | 1.677 | 1.677 | 1.647 | 1.658 | 751,883 | -0.02(-1.19%) |
Apr 16, 2007 | 1.660 | 1.678 | 1.660 | 1.678 | 788,491 | +0.02(+1.42%) |
Apr 13, 2007 | 1.647 | 1.655 | 1.626 | 1.654 | 772,534 | +0.01(+0.43%) |
Apr 12, 2007 | 1.614 | 1.647 | 1.605 | 1.647 | 757,515 | +0.03(+1.93%) |
Apr 11, 2007 | 1.639 | 1.639 | 1.609 | 1.616 | 3,067,609 | -0.02(-1.43%) |
Apr 10, 2007 | 1.633 | 1.643 | 1.633 | 1.639 | 652,383 | +0.00(+0.13%) |
Apr 09, 2007 | 1.638 | 1.642 | 1.627 | 1.637 | 654,260 | -0.00(-0.17%) |
Apr 05, 2007 | 1.646 | 1.646 | 1.632 | 1.640 | 972,473 | +0.00(+0.04%) |
Apr 04, 2007 | 1.645 | 1.649 | 1.631 | 1.639 | 2,407,716 | -0.01(-0.65%) |
Apr 03, 2007 | 1.643 | 1.658 | 1.632 | 1.650 | 1,284,115 | +0.01(+0.83%) |
Apr 02, 2007 | 1.641 | 1.646 | 1.623 | 1.636 | 1,186,492 | +0.00(+0.13%) |
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%) |