Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 1.639 | 1.650 | 1.618 | 1.639 | 1,355,774 | -0.00(-0.09%) |
Mar 29, 2007 | 1.653 | 1.653 | 1.609 | 1.641 | 1,345,481 | +0.00(+0.00%) |
Mar 28, 2007 | 1.642 | 1.650 | 1.628 | 1.641 | 3,129,788 | -0.00(-0.26%) |
Mar 27, 2007 | 1.639 | 1.651 | 1.628 | 1.645 | 2,312,956 | +0.00(+0.26%) |
Mar 26, 2007 | 1.635 | 1.641 | 1.617 | 1.641 | 968,409 | +0.00(+0.26%) |
Mar 23, 2007 | 1.644 | 1.644 | 1.627 | 1.637 | 1,585,011 | -0.01(-0.43%) |
Mar 22, 2007 | 1.656 | 1.656 | 1.630 | 1.644 | 2,854,704 | -0.01(-0.43%) |
Mar 21, 2007 | 1.640 | 1.654 | 1.629 | 1.651 | 1,817,055 | +0.01(+0.70%) |
Mar 20, 2007 | 1.630 | 1.642 | 1.618 | 1.639 | 1,176,126 | +0.00(+0.22%) |
Mar 19, 2007 | 1.620 | 1.638 | 1.607 | 1.636 | 1,649,571 | +0.03(+1.77%) |
Mar 16, 2007 | 1.627 | 1.628 | 1.602 | 1.607 | 3,112,011 | -0.02(-1.14%) |
Mar 15, 2007 | 1.627 | 1.634 | 1.621 | 1.626 | 1,630,858 | -0.00(-0.04%) |
Mar 14, 2007 | 1.622 | 1.639 | 1.594 | 1.627 | 2,065,005 | +0.00(+0.09%) |
Mar 13, 2007 | 1.647 | 1.642 | 1.621 | 1.625 | 1,817,055 | -0.02(-1.30%) |
Mar 12, 2007 | 1.634 | 1.650 | 1.630 | 1.647 | 1,192,033 | +0.01(+0.79%) |
Mar 09, 2007 | 1.649 | 1.653 | 1.629 | 1.634 | 1,276,242 | -0.01(-0.61%) |
Mar 08, 2007 | 1.637 | 1.654 | 1.634 | 1.644 | 1,955,533 | +0.02(+1.14%) |
Mar 07, 2007 | 1.639 | 1.643 | 1.610 | 1.625 | 1,968,632 | -0.02(-1.08%) |
Mar 06, 2007 | 1.642 | 1.664 | 1.637 | 1.643 | 1,959,275 | +0.01(+0.74%) |
Mar 05, 2007 | 1.621 | 1.652 | 1.612 | 1.631 | 2,401,843 | -0.01(-0.44%) |
Mar 02, 2007 | 1.646 | 1.662 | 1.632 | 1.638 | 2,320,441 | -0.02(-1.16%) |
Mar 01, 2007 | 1.612 | 1.668 | 1.605 | 1.657 | 1,848,867 | +0.02(+1.13%) |
Feb 28, 2007 | 1.615 | 1.645 | 1.596 | 1.639 | 2,588,040 | +0.02(+1.19%) |
Feb 27, 2007 | 1.600 | 1.647 | 1.535 | 1.620 | 3,973,755 | -0.04(-2.57%) |
Feb 26, 2007 | 1.678 | 1.678 | 1.649 | 1.662 | 1,446,533 | -0.02(-0.93%) |
Feb 23, 2007 | 1.657 | 1.683 | 1.643 | 1.678 | 1,629,922 | +0.02(+0.94%) |
Feb 22, 2007 | 1.652 | 1.664 | 1.637 | 1.662 | 1,414,720 | +0.01(+0.52%) |
Feb 21, 2007 | 1.633 | 1.655 | 1.630 | 1.654 | 2,039,742 | +0.01(+0.69%) |
Feb 20, 2007 | 1.621 | 1.643 | 1.604 | 1.642 | 1,072,268 | +0.01(+0.88%) |
Feb 16, 2007 | 1.597 | 1.632 | 1.594 | 1.628 | 1,338,932 | +0.03(+1.87%) |
Feb 15, 2007 | 1.600 | 1.607 | 1.591 | 1.598 | 1,107,823 | -0.00(-0.31%) |
Feb 14, 2007 | 1.602 | 1.614 | 1.595 | 1.603 | 1,192,669 | +0.00(+0.00%) |
Feb 13, 2007 | 1.595 | 1.608 | 1.585 | 1.603 | 892,621 | +0.01(+0.90%) |
Feb 12, 2007 | 1.585 | 1.598 | 1.575 | 1.589 | 1,288,724 | +0.00(+0.13%) |
Feb 09, 2007 | 1.599 | 1.606 | 1.565 | 1.587 | 1,193,904 | -0.01(-0.67%) |
Feb 08, 2007 | 1.555 | 1.599 | 1.543 | 1.597 | 1,583,139 | +0.02(+1.17%) |
Feb 07, 2007 | 1.568 | 1.581 | 1.553 | 1.579 | 1,059,169 | +0.02(+1.09%) |
Feb 06, 2007 | 1.557 | 1.569 | 1.551 | 1.562 | 639,057 | +0.01(+0.50%) |
Feb 05, 2007 | 1.555 | 1.572 | 1.543 | 1.554 | 1,205,132 | -0.01(-0.37%) |
Feb 02, 2007 | 1.564 | 1.570 | 1.550 | 1.560 | 605,373 | +0.00(+0.05%) |
Feb 01, 2007 | 1.559 | 1.571 | 1.546 | 1.559 | 756,950 | +0.00(+0.27%) |
Jan 31, 2007 | 1.538 | 1.560 | 1.521 | 1.555 | 1,454,954 | +0.01(+0.74%) |
Jan 30, 2007 | 1.539 | 1.544 | 1.520 | 1.543 | 3,662,180 | +0.01(+0.74%) |
Jan 29, 2007 | 1.513 | 1.539 | 1.503 | 1.532 | 1,757,172 | +0.01(+0.84%) |
Jan 26, 2007 | 1.503 | 1.522 | 1.490 | 1.519 | 6,040,632 | +0.02(+1.38%) |
Jan 25, 2007 | 1.505 | 1.512 | 1.486 | 1.498 | 1,396,007 | -0.02(-1.18%) |
Jan 24, 2007 | 1.503 | 1.527 | 1.501 | 1.516 | 870,165 | +0.01(+0.57%) |
Jan 23, 2007 | 1.491 | 1.518 | 1.473 | 1.508 | 864,551 | +0.01(+0.91%) |
Jan 22, 2007 | 1.498 | 1.501 | 1.468 | 1.494 | 694,261 | -0.01(-0.52%) |
Jan 19, 2007 | 1.503 | 1.510 | 1.480 | 1.502 | 517,420 | -0.01(-0.52%) |
Jan 18, 2007 | 1.508 | 1.521 | 1.494 | 1.510 | 1,274,371 | -0.01(-0.66%) |
Jan 17, 2007 | 1.539 | 1.539 | 1.518 | 1.520 | 1,827,347 | -0.02(-1.25%) |
Jan 16, 2007 | 1.541 | 1.560 | 1.527 | 1.539 | 743,851 | -0.00(-0.09%) |
Jan 12, 2007 | 1.540 | 1.550 | 1.530 | 1.540 | 421,047 | -0.00(-0.18%) |
Jan 11, 2007 | 1.534 | 1.559 | 1.522 | 1.543 | 641,864 | +0.01(+0.93%) |
Jan 10, 2007 | 1.521 | 1.536 | 1.511 | 1.529 | 623,150 | -0.01(-0.46%) |
Jan 09, 2007 | 1.548 | 1.548 | 1.512 | 1.536 | 578,239 | -0.01(-0.69%) |
Jan 08, 2007 | 1.540 | 1.550 | 1.503 | 1.547 | 1,054,490 | +0.00(+0.09%) |
Jan 05, 2007 | 1.582 | 1.585 | 1.545 | 1.545 | 743,851 | -0.06(-3.51%) |
Jan 04, 2007 | 1.594 | 1.620 | 1.565 | 1.602 | 720,459 | +0.00(+0.27%) |