Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 1.677 | 1.691 | 1.677 | 1.686 | 1,469,332 | +0.01(+0.50%) |
May 30, 2007 | 1.675 | 1.683 | 1.672 | 1.677 | 1,016,585 | -0.00(-0.16%) |
May 29, 2007 | 1.669 | 1.683 | 1.669 | 1.680 | 1,081,419 | +0.01(+0.66%) |
May 25, 2007 | 1.669 | 1.675 | 1.664 | 1.669 | 1,590,623 | -0.01(-0.33%) |
May 24, 2007 | 1.675 | 1.677 | 1.669 | 1.675 | 876,354 | +0.00(+0.00%) |
May 23, 2007 | 1.675 | 1.677 | 1.672 | 1.675 | 1,693,338 | +0.00(+0.00%) |
May 22, 2007 | 1.675 | 1.677 | 1.675 | 1.675 | 892,745 | +0.00(+0.00%) |
May 21, 2007 | 1.680 | 1.683 | 1.675 | 1.675 | 1,169,929 | -0.01(-0.33%) |
May 18, 2007 | 1.686 | 1.686 | 1.680 | 1.680 | 1,234,035 | -0.00(-0.16%) |
May 17, 2007 | 1.683 | 1.688 | 1.683 | 1.683 | 992,181 | +0.00(+0.00%) |
May 16, 2007 | 1.686 | 1.686 | 1.683 | 1.683 | 1,560,391 | -0.00(-0.16%) |
May 15, 2007 | 1.686 | 1.688 | 1.686 | 1.686 | 1,416,517 | +0.00(+0.00%) |
May 14, 2007 | 1.688 | 1.694 | 1.686 | 1.686 | 1,187,048 | -0.00(-0.16%) |
May 11, 2007 | 1.688 | 1.694 | 1.686 | 1.688 | 1,509,398 | +0.00(+0.00%) |
May 10, 2007 | 1.694 | 1.694 | 1.680 | 1.688 | 1,808,801 | -0.00(-0.16%) |
May 09, 2007 | 1.697 | 1.697 | 1.691 | 1.691 | 1,981,449 | -0.01(-0.65%) |
May 08, 2007 | 1.705 | 1.705 | 1.699 | 1.702 | 2,451,679 | -0.00(-0.00%) |
May 07, 2007 | 1.710 | 1.713 | 1.699 | 1.702 | 4,446,970 | -0.01(-0.64%) |
May 04, 2007 | 1.708 | 1.713 | 1.708 | 1.713 | 484,799 | +0.00(+0.16%) |
May 03, 2007 | 1.705 | 1.710 | 1.705 | 1.710 | 618,110 | +0.01(+0.32%) |
May 02, 2007 | 1.705 | 1.708 | 1.699 | 1.705 | 1,056,287 | +0.00(+0.00%) |
May 01, 2007 | 1.697 | 1.710 | 1.697 | 1.705 | 959,764 | +0.01(+0.49%) |
Apr 30, 2007 | 1.699 | 1.702 | 1.697 | 1.697 | 829,003 | +0.00(+0.00%) |
Apr 27, 2007 | 1.699 | 1.702 | 1.697 | 1.697 | 651,984 | -0.00(-0.29%) |
Apr 26, 2007 | 1.702 | 1.705 | 1.699 | 1.702 | 694,600 | -0.00(-0.20%) |
Apr 25, 2007 | 1.702 | 1.708 | 1.702 | 1.705 | 1,291,948 | +0.01(+0.32%) |
Apr 24, 2007 | 1.702 | 1.705 | 1.699 | 1.699 | 861,056 | +0.00(+0.00%) |
Apr 23, 2007 | 1.705 | 1.708 | 1.699 | 1.699 | 1,661,649 | -0.01(-0.48%) |
Apr 20, 2007 | 1.708 | 1.713 | 1.705 | 1.708 | 2,134,429 | +0.00(+0.16%) |
Apr 19, 2007 | 1.708 | 1.710 | 1.705 | 1.705 | 1,345,855 | -0.00(-0.16%) |
Apr 18, 2007 | 1.705 | 1.710 | 1.705 | 1.708 | 774,368 | +0.00(+0.00%) |
Apr 17, 2007 | 1.710 | 1.710 | 1.702 | 1.708 | 1,180,492 | +0.00(+0.16%) |
Apr 16, 2007 | 1.705 | 1.708 | 1.702 | 1.705 | 1,794,231 | +0.00(+0.00%) |
Apr 13, 2007 | 1.705 | 1.708 | 1.702 | 1.705 | 610,461 | -0.00(-0.16%) |
Apr 12, 2007 | 1.699 | 1.710 | 1.699 | 1.708 | 923,340 | +0.01(+0.48%) |
Apr 11, 2007 | 1.697 | 1.699 | 1.694 | 1.699 | 712,447 | +0.00(+0.00%) |
Apr 10, 2007 | 1.694 | 1.702 | 1.694 | 1.699 | 631,222 | -0.00(-0.16%) |
Apr 09, 2007 | 1.705 | 1.708 | 1.699 | 1.702 | 747,778 | -0.00(-0.16%) |
Apr 05, 2007 | 1.702 | 1.705 | 1.699 | 1.705 | 818,440 | +0.00(+0.16%) |
Apr 04, 2007 | 1.705 | 1.705 | 1.702 | 1.702 | 464,038 | +0.00(+0.00%) |
Apr 03, 2007 | 1.708 | 1.710 | 1.702 | 1.702 | 601,719 | -0.01(-0.32%) |
Apr 02, 2007 | 1.710 | 1.713 | 1.708 | 1.708 | 772,546 | -0.01(-0.32%) |
Mar 30, 2007 | 1.705 | 1.713 | 1.705 | 1.713 | 736,851 | +0.01(+0.48%) |
Mar 29, 2007 | 1.705 | 1.708 | 1.705 | 1.705 | 731,023 | +0.00(+0.00%) |
Mar 28, 2007 | 1.705 | 1.710 | 1.705 | 1.705 | 773,275 | -0.00(-0.16%) |
Mar 27, 2007 | 1.702 | 1.708 | 1.702 | 1.708 | 578,772 | +0.01(+0.32%) |
Mar 26, 2007 | 1.705 | 1.710 | 1.702 | 1.702 | 1,052,645 | -0.01(-0.32%) |
Mar 23, 2007 | 1.702 | 1.708 | 1.699 | 1.708 | 1,099,995 | +0.01(+0.32%) |
Mar 22, 2007 | 1.699 | 1.708 | 1.699 | 1.702 | 1,149,532 | +0.00(+0.16%) |
Mar 21, 2007 | 1.705 | 1.708 | 1.694 | 1.699 | 2,517,970 | -0.01(-0.32%) |
Mar 20, 2007 | 1.699 | 1.708 | 1.699 | 1.705 | 807,877 | +0.01(+0.49%) |
Mar 19, 2007 | 1.710 | 1.710 | 1.697 | 1.697 | 1,504,663 | -0.01(-0.64%) |
Mar 16, 2007 | 1.705 | 1.710 | 1.705 | 1.708 | 1,183,042 | +0.00(+0.00%) |
Mar 15, 2007 | 1.708 | 1.710 | 1.699 | 1.708 | 2,045,555 | +0.00(+0.16%) |
Mar 14, 2007 | 1.702 | 1.708 | 1.702 | 1.705 | 1,736,682 | +0.00(+0.16%) |
Mar 13, 2007 | 1.708 | 1.710 | 1.702 | 1.702 | 2,584,626 | -0.01(-0.32%) |
Mar 12, 2007 | 1.705 | 1.708 | 1.699 | 1.708 | 1,001,651 | +0.01(+0.48%) |
Mar 09, 2007 | 1.694 | 1.710 | 1.694 | 1.699 | 2,155,555 | -0.01(-0.48%) |
Mar 08, 2007 | 1.702 | 1.708 | 1.699 | 1.708 | 1,317,809 | +0.01(+0.32%) |
Mar 07, 2007 | 1.702 | 1.708 | 1.702 | 1.702 | 3,042,472 | +0.00(+0.00%) |
Mar 06, 2007 | 1.699 | 1.708 | 1.699 | 1.702 | 692,414 | +0.00(+0.00%) |
Mar 05, 2007 | 1.699 | 1.702 | 1.699 | 1.702 | 873,076 | +0.00(+0.16%) |
Mar 02, 2007 | 1.699 | 1.705 | 1.699 | 1.699 | 483,706 | -0.00(-0.16%) |