Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 1.995 | 2.029 | 1.995 | 2.029 | 63,920 | +0.03(+1.37%) |
May 30, 2007 | 1.997 | 2.008 | 1.997 | 2.001 | 41,434 | +0.00(+0.00%) |
May 29, 2007 | 1.963 | 2.001 | 1.963 | 2.001 | 58,296 | +0.02(+0.86%) |
May 25, 2007 | 1.963 | 2.014 | 1.963 | 1.984 | 177,831 | +0.01(+0.60%) |
May 24, 2007 | 1.975 | 1.989 | 1.967 | 1.972 | 81,429 | -0.02(-0.86%) |
May 23, 2007 | 1.992 | 2.001 | 1.977 | 1.989 | 196,060 | +0.00(+0.04%) |
May 22, 2007 | 1.966 | 1.995 | 1.966 | 1.989 | 91,138 | -0.01(-0.26%) |
May 21, 2007 | 1.976 | 1.995 | 1.963 | 1.994 | 90,571 | +0.00(+0.11%) |
May 18, 2007 | 1.989 | 1.992 | 1.966 | 1.992 | 556,483 | +0.01(+0.26%) |
May 17, 2007 | 1.977 | 2.038 | 1.971 | 1.986 | 442,842 | +0.02(+0.79%) |
May 16, 2007 | 1.966 | 1.976 | 1.965 | 1.971 | 67,330 | +0.01(+0.42%) |
May 15, 2007 | 1.926 | 1.969 | 1.926 | 1.963 | 178,983 | +0.02(+1.07%) |
May 14, 2007 | 1.875 | 1.958 | 1.875 | 1.942 | 178,479 | +0.04(+2.26%) |
May 11, 2007 | 1.915 | 1.915 | 1.837 | 1.899 | 98,579 | +0.00(+0.20%) |
May 10, 2007 | 1.889 | 1.926 | 1.886 | 1.895 | 144,953 | +0.01(+0.31%) |
May 09, 2007 | 1.888 | 1.897 | 1.887 | 1.889 | 170,183 | +0.00(+0.00%) |
May 08, 2007 | 1.890 | 1.895 | 1.883 | 1.889 | 202,251 | +0.01(+0.28%) |
May 07, 2007 | 1.890 | 1.897 | 1.855 | 1.884 | 273,117 | -0.04(-2.19%) |
May 04, 2007 | 1.917 | 1.926 | 1.888 | 1.926 | 202,602 | +0.04(+1.96%) |
May 03, 2007 | 1.857 | 1.896 | 1.851 | 1.889 | 76,597 | +0.02(+1.19%) |
May 02, 2007 | 1.852 | 1.871 | 1.852 | 1.867 | 116,790 | +0.01(+0.60%) |
May 01, 2007 | 1.848 | 1.860 | 1.819 | 1.856 | 65,188 | -0.00(-0.20%) |
Apr 30, 2007 | 1.877 | 1.886 | 1.843 | 1.860 | 164,055 | -0.02(-1.26%) |
Apr 27, 2007 | 1.919 | 1.919 | 1.848 | 1.883 | 146,663 | -0.02(-1.24%) |
Apr 26, 2007 | 1.852 | 1.908 | 1.837 | 1.907 | 157,802 | +0.05(+2.96%) |
Apr 25, 2007 | 1.834 | 1.860 | 1.834 | 1.852 | 233,383 | +0.02(+1.01%) |
Apr 24, 2007 | 1.823 | 1.852 | 1.823 | 1.834 | 32,472 | +0.01(+0.61%) |
Apr 23, 2007 | 1.806 | 1.823 | 1.806 | 1.823 | 109,997 | +0.00(+0.20%) |
Apr 20, 2007 | 1.809 | 1.822 | 1.809 | 1.819 | 287,658 | -0.01(-0.57%) |
Apr 19, 2007 | 1.834 | 1.841 | 1.815 | 1.829 | 131,430 | -0.01(-0.32%) |
Apr 18, 2007 | 1.815 | 1.835 | 1.795 | 1.835 | 583,270 | +0.03(+1.64%) |
Apr 17, 2007 | 1.809 | 1.815 | 1.797 | 1.806 | 58,467 | +0.01(+0.49%) |
Apr 16, 2007 | 1.808 | 1.808 | 1.784 | 1.797 | 46,743 | +0.01(+0.50%) |
Apr 13, 2007 | 1.807 | 1.814 | 1.764 | 1.788 | 33,309 | -0.01(-0.37%) |
Apr 12, 2007 | 1.773 | 1.795 | 1.770 | 1.795 | 27,596 | +0.02(+0.92%) |
Apr 11, 2007 | 1.789 | 1.800 | 1.764 | 1.778 | 117,042 | +0.01(+0.54%) |
Apr 10, 2007 | 1.800 | 1.807 | 1.769 | 1.769 | 175,933 | -0.04(-2.13%) |
Apr 09, 2007 | 1.812 | 1.826 | 1.794 | 1.807 | 118,671 | +0.00(+0.12%) |
Apr 05, 2007 | 1.807 | 1.810 | 1.742 | 1.805 | 114,190 | -0.00(-0.12%) |
Apr 04, 2007 | 1.763 | 1.807 | 1.760 | 1.807 | 103,456 | +0.05(+2.65%) |
Apr 03, 2007 | 1.717 | 1.766 | 1.717 | 1.760 | 114,046 | +0.06(+3.48%) |
Apr 02, 2007 | 1.755 | 1.755 | 1.661 | 1.701 | 132,887 | -0.04(-2.30%) |
Mar 30, 2007 | 1.737 | 1.747 | 1.623 | 1.741 | 319,672 | +0.01(+0.38%) |
Mar 29, 2007 | 1.694 | 1.735 | 1.694 | 1.735 | 57,351 | +0.06(+3.49%) |
Mar 28, 2007 | 1.694 | 1.712 | 1.676 | 1.676 | 132,707 | -0.02(-1.09%) |
Mar 27, 2007 | 1.723 | 1.723 | 1.683 | 1.694 | 264,488 | -0.01(-0.39%) |
Mar 26, 2007 | 1.635 | 1.708 | 1.635 | 1.701 | 184,840 | +0.07(+4.03%) |
Mar 23, 2007 | 1.614 | 1.636 | 1.614 | 1.635 | 48,137 | +0.01(+0.55%) |
Mar 22, 2007 | 1.630 | 1.638 | 1.614 | 1.626 | 106,146 | +0.00(+0.23%) |
Mar 21, 2007 | 1.626 | 1.630 | 1.614 | 1.623 | 73,115 | +0.01(+0.74%) |
Mar 20, 2007 | 1.571 | 1.611 | 1.571 | 1.611 | 92,352 | +0.04(+2.31%) |
Mar 19, 2007 | 1.597 | 1.597 | 1.574 | 1.574 | 74,420 | -0.02(-1.44%) |
Mar 16, 2007 | 1.646 | 1.646 | 1.597 | 1.597 | 78,208 | -0.07(-3.93%) |
Mar 15, 2007 | 1.648 | 1.677 | 1.643 | 1.663 | 133,616 | +0.03(+1.82%) |
Mar 14, 2007 | 1.639 | 1.721 | 1.630 | 1.633 | 71,127 | -0.02(-1.21%) |
Mar 13, 2007 | 1.665 | 1.683 | 1.646 | 1.653 | 157,208 | -0.01(-0.71%) |
Mar 12, 2007 | 1.669 | 1.685 | 1.660 | 1.665 | 120,110 | -0.01(-0.40%) |
Mar 09, 2007 | 1.715 | 1.715 | 1.672 | 1.672 | 156,668 | -0.02(-1.44%) |
Mar 08, 2007 | 1.704 | 1.704 | 1.671 | 1.696 | 100,891 | -0.01(-0.48%) |
Mar 07, 2007 | 1.714 | 1.717 | 1.689 | 1.704 | 87,233 | +0.00(+0.26%) |
Mar 06, 2007 | 1.716 | 1.716 | 1.674 | 1.700 | 35,001 | +0.00(+0.13%) |
Mar 05, 2007 | 1.723 | 1.723 | 1.674 | 1.697 | 47,607 | -0.01(-0.87%) |
Mar 02, 2007 | 1.697 | 1.728 | 1.682 | 1.712 | 91,543 | +0.03(+1.76%) |