Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 1.624 | 1.631 | 1.608 | 1.617 | 1,773,168 | +0.00(+0.04%) |
Jun 28, 2007 | 1.603 | 1.629 | 1.603 | 1.616 | 1,036,303 | +0.02(+1.11%) |
Jun 27, 2007 | 1.570 | 1.603 | 1.565 | 1.599 | 1,706,521 | +0.02(+1.12%) |
Jun 26, 2007 | 1.575 | 1.589 | 1.566 | 1.581 | 2,348,579 | +0.01(+0.81%) |
Jun 25, 2007 | 1.620 | 1.611 | 1.560 | 1.568 | 3,858,916 | -0.05(-3.20%) |
Jun 22, 2007 | 1.621 | 1.624 | 1.605 | 1.620 | 3,047,896 | -0.01(-0.48%) |
Jun 21, 2007 | 1.615 | 1.631 | 1.606 | 1.628 | 1,295,379 | +0.01(+0.39%) |
Jun 20, 2007 | 1.639 | 1.640 | 1.619 | 1.621 | 1,002,511 | -0.01(-0.78%) |
Jun 19, 2007 | 1.631 | 1.638 | 1.621 | 1.634 | 1,245,629 | -0.00(-0.22%) |
Jun 18, 2007 | 1.648 | 1.648 | 1.626 | 1.638 | 953,699 | -0.00(-0.30%) |
Jun 15, 2007 | 1.657 | 1.665 | 1.638 | 1.643 | 2,112,970 | +0.01(+0.65%) |
Jun 14, 2007 | 1.639 | 1.646 | 1.625 | 1.632 | 823,223 | -0.00(-0.13%) |
Jun 13, 2007 | 1.624 | 1.638 | 1.607 | 1.634 | 1,273,789 | +0.02(+0.97%) |
Jun 12, 2007 | 1.633 | 1.638 | 1.615 | 1.619 | 1,641,752 | -0.02(-1.17%) |
Jun 11, 2007 | 1.636 | 1.648 | 1.627 | 1.638 | 1,133,926 | -0.00(-0.22%) |
Jun 08, 2007 | 1.616 | 1.643 | 1.607 | 1.641 | 990,308 | +0.03(+1.58%) |
Jun 07, 2007 | 1.623 | 1.636 | 1.616 | 1.616 | 1,413,653 | -0.01(-0.78%) |
Jun 06, 2007 | 1.634 | 1.641 | 1.621 | 1.629 | 1,002,511 | -0.02(-0.95%) |
Jun 05, 2007 | 1.645 | 1.646 | 1.615 | 1.644 | 1,177,105 | -0.01(-0.52%) |
Jun 04, 2007 | 1.650 | 1.657 | 1.638 | 1.653 | 516,274 | -0.00(-0.21%) |
Jun 01, 2007 | 1.642 | 1.663 | 1.636 | 1.656 | 2,836,693 | +0.02(+1.00%) |
May 31, 2007 | 1.643 | 1.653 | 1.632 | 1.640 | 2,171,168 | -0.00(-0.17%) |
May 30, 2007 | 1.631 | 1.643 | 1.621 | 1.643 | 2,357,027 | +0.00(+0.17%) |
May 29, 2007 | 1.665 | 1.670 | 1.637 | 1.640 | 1,478,422 | -0.02(-1.45%) |
May 25, 2007 | 1.659 | 1.667 | 1.646 | 1.664 | 1,026,916 | +0.01(+0.82%) |
May 24, 2007 | 1.667 | 1.673 | 1.637 | 1.651 | 1,501,889 | -0.02(-1.27%) |
May 23, 2007 | 1.681 | 1.697 | 1.656 | 1.672 | 882,360 | -0.01(-0.63%) |
May 22, 2007 | 1.680 | 1.687 | 1.663 | 1.683 | 927,416 | -0.00(-0.04%) |
May 21, 2007 | 1.658 | 1.690 | 1.649 | 1.683 | 883,298 | +0.02(+1.24%) |
May 18, 2007 | 1.658 | 1.668 | 1.633 | 1.663 | 1,221,223 | +0.00(+0.30%) |
May 17, 2007 | 1.650 | 1.665 | 1.641 | 1.658 | 1,476,544 | +0.00(+0.00%) |
May 16, 2007 | 1.635 | 1.658 | 1.628 | 1.658 | 963,086 | +0.03(+1.79%) |
May 15, 2007 | 1.651 | 1.663 | 1.626 | 1.629 | 1,307,582 | -0.02(-1.42%) |
May 14, 2007 | 1.660 | 1.664 | 1.644 | 1.652 | 1,594,818 | -0.01(-0.68%) |
May 11, 2007 | 1.656 | 1.665 | 1.649 | 1.663 | 801,633 | +0.01(+0.90%) |
May 10, 2007 | 1.637 | 1.651 | 1.628 | 1.648 | 2,093,258 | +0.00(+0.13%) |
May 09, 2007 | 1.639 | 1.656 | 1.630 | 1.646 | 747,189 | +0.00(+0.00%) |
May 08, 2007 | 1.632 | 1.651 | 1.624 | 1.646 | 1,244,690 | +0.00(+0.30%) |
May 07, 2007 | 1.646 | 1.658 | 1.633 | 1.641 | 796,940 | -0.00(-0.26%) |
May 04, 2007 | 1.650 | 1.650 | 1.633 | 1.646 | 1,104,827 | +0.00(+0.13%) |
May 03, 2007 | 1.651 | 1.658 | 1.641 | 1.643 | 1,270,973 | -0.01(-0.47%) |
May 02, 2007 | 1.636 | 1.660 | 1.633 | 1.651 | 1,385,492 | +0.01(+0.65%) |
May 01, 2007 | 1.633 | 1.644 | 1.621 | 1.641 | 2,031,305 | +0.00(+0.13%) |
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%) |