Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 1.982 | 1.987 | 1.982 | 1.986 | 8,347 | +0.01(+0.60%) |
Apr 27, 2007 | 1.974 | 1.974 | 1.974 | 1.974 | 1,517 | -0.00(-0.07%) |
Apr 26, 2007 | 1.975 | 1.975 | 1.975 | 1.975 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 1.970 | 1.975 | 1.970 | 1.975 | 12,141 | +0.00(+0.20%) |
Apr 24, 2007 | 1.971 | 1.971 | 1.971 | 1.971 | 2,276 | -0.00(-0.07%) |
Apr 23, 2007 | 1.965 | 1.973 | 1.965 | 1.973 | 6,070 | +0.01(+0.34%) |
Apr 20, 2007 | 1.975 | 1.975 | 1.962 | 1.966 | 3,035 | +0.00(+0.07%) |
Apr 19, 2007 | 1.965 | 1.967 | 1.963 | 1.965 | 14,418 | -0.00(-0.07%) |
Apr 18, 2007 | 1.986 | 1.986 | 1.966 | 1.966 | 7,588 | -0.02(-1.06%) |
Apr 17, 2007 | 1.990 | 1.990 | 1.986 | 1.987 | 4,553 | +0.00(+0.20%) |
Apr 16, 2007 | 1.983 | 1.995 | 1.981 | 1.983 | 19,730 | +0.00(+0.00%) |
Apr 13, 2007 | 1.983 | 1.983 | 1.983 | 1.983 | 7,588 | -0.01(-0.46%) |
Apr 12, 2007 | 2.000 | 2.000 | 1.992 | 1.992 | 19,730 | -0.02(-1.18%) |
Apr 11, 2007 | 2.016 | 2.016 | 2.016 | 2.016 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 1.973 | 2.016 | 1.973 | 2.016 | 50,844 | +0.05(+2.34%) |
Apr 09, 2007 | 1.959 | 1.970 | 1.958 | 1.970 | 77,404 | +0.01(+0.27%) |
Apr 05, 2007 | 1.979 | 1.983 | 1.965 | 1.965 | 494,782 | -0.02(-0.93%) |
Apr 04, 2007 | 1.970 | 1.983 | 1.963 | 1.983 | 35,666 | +0.02(+1.01%) |
Apr 03, 2007 | 1.965 | 1.977 | 1.963 | 1.963 | 7,588 | -0.02(-0.86%) |
Apr 02, 2007 | 1.982 | 1.996 | 1.981 | 1.981 | 32,631 | +0.01(+0.74%) |
Mar 30, 2007 | 1.966 | 1.966 | 1.966 | 1.966 | 3,794 | +0.00(+0.13%) |
Mar 29, 2007 | 1.949 | 1.963 | 1.949 | 1.963 | 28,837 | +0.02(+0.81%) |
Mar 28, 2007 | 1.948 | 1.948 | 1.948 | 1.948 | 9,106 | +0.00(+0.14%) |
Mar 27, 2007 | 1.946 | 1.950 | 1.945 | 1.945 | 4,553 | -0.00(-0.07%) |
Mar 26, 2007 | 1.954 | 1.954 | 1.938 | 1.946 | 23,524 | +0.00(+0.14%) |
Mar 23, 2007 | 1.945 | 1.945 | 1.944 | 1.944 | 10,624 | -0.00(-0.20%) |
Mar 22, 2007 | 1.956 | 1.956 | 1.948 | 1.948 | 3,035 | -0.01(-0.34%) |
Mar 21, 2007 | 1.954 | 1.954 | 1.954 | 1.954 | 1,517 | +0.00(+0.13%) |
Mar 20, 2007 | 1.953 | 1.956 | 1.949 | 1.952 | 12,141 | +0.00(+0.07%) |
Mar 19, 2007 | 1.942 | 1.950 | 1.942 | 1.950 | 18,212 | -0.00(-0.14%) |
Mar 16, 2007 | 1.949 | 1.953 | 1.949 | 1.953 | 2,276 | +0.00(+0.20%) |
Mar 15, 2007 | 1.949 | 1.949 | 1.949 | 1.949 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 1.949 | 1.949 | 1.949 | 1.949 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 1.948 | 1.949 | 1.948 | 1.949 | 15,177 | +0.00(+0.00%) |
Mar 12, 2007 | 1.938 | 1.949 | 1.938 | 1.949 | 25,801 | +0.01(+0.61%) |
Mar 09, 2007 | 1.937 | 1.937 | 1.937 | 1.937 | 1,517 | -0.00(-0.14%) |
Mar 08, 2007 | 1.928 | 1.940 | 1.919 | 1.940 | 27,319 | +0.01(+0.55%) |
Mar 07, 2007 | 1.949 | 1.950 | 1.929 | 1.929 | 92,582 | -0.01(-0.61%) |
Mar 06, 2007 | 1.949 | 1.949 | 1.941 | 1.941 | 13,659 | +0.00(+0.00%) |
Mar 05, 2007 | 1.946 | 1.946 | 1.941 | 1.941 | 1,517 | -0.01(-0.54%) |
Mar 02, 2007 | 1.950 | 1.952 | 1.946 | 1.952 | 18,971 | +0.00(+0.00%) |
Mar 01, 2007 | 1.952 | 1.952 | 1.952 | 1.952 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 1.952 | 1.952 | 1.952 | 1.952 | 7,588 | +0.00(+0.00%) |
Feb 27, 2007 | 1.950 | 1.953 | 1.950 | 1.952 | 12,141 | +0.00(+0.07%) |
Feb 26, 2007 | 1.949 | 1.950 | 1.949 | 1.950 | 6,070 | +0.01(+0.41%) |
Feb 23, 2007 | 1.946 | 1.946 | 1.942 | 1.942 | 6,070 | +0.00(+0.14%) |
Feb 22, 2007 | 1.949 | 1.949 | 1.940 | 1.940 | 12,141 | -0.00(-0.07%) |
Feb 21, 2007 | 1.949 | 1.949 | 1.941 | 1.941 | 13,659 | -0.00(-0.20%) |
Feb 20, 2007 | 1.958 | 1.970 | 1.945 | 1.945 | 76,645 | -0.01(-0.67%) |
Feb 16, 2007 | 1.958 | 1.958 | 1.958 | 1.958 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 1.950 | 1.961 | 1.950 | 1.958 | 34,149 | +0.01(+0.34%) |
Feb 14, 2007 | 1.940 | 1.952 | 1.940 | 1.952 | 9,106 | +0.01(+0.61%) |
Feb 13, 2007 | 1.940 | 1.940 | 1.940 | 1.940 | 0 | +0.00(+0.00%) |
Feb 12, 2007 | 1.940 | 1.940 | 1.940 | 1.940 | 758 | -0.01(-0.67%) |
Feb 09, 2007 | 1.949 | 1.953 | 1.937 | 1.953 | 31,872 | +0.01(+0.47%) |
Feb 08, 2007 | 1.941 | 1.944 | 1.941 | 1.944 | 10,624 | +0.00(+0.00%) |
Feb 07, 2007 | 1.940 | 1.944 | 1.940 | 1.944 | 6,070 | +0.00(+0.14%) |
Feb 06, 2007 | 1.962 | 1.970 | 1.937 | 1.941 | 51,603 | -0.02(-1.14%) |
Feb 05, 2007 | 1.966 | 1.966 | 1.963 | 1.963 | 4,553 | -0.01(-0.67%) |
Feb 02, 2007 | 1.956 | 1.977 | 1.956 | 1.977 | 33,390 | +0.03(+1.56%) |