Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 1.610 | 1.790 | 1.610 | 1.720 | 3,800 | +0.17(+10.97%) |
May 30, 2007 | 1.650 | 1.650 | 1.510 | 1.550 | 13,200 | -0.15(-8.82%) |
May 29, 2007 | 1.630 | 1.700 | 1.630 | 1.700 | 1,100 | +0.07(+4.29%) |
May 25, 2007 | 1.790 | 1.790 | 1.630 | 1.630 | 7,900 | -0.12(-6.86%) |
May 24, 2007 | 1.790 | 1.790 | 1.750 | 1.750 | 200 | +0.05(+2.94%) |
May 23, 2007 | 1.750 | 1.750 | 1.700 | 1.700 | 3,800 | -0.05(-2.86%) |
May 22, 2007 | 1.560 | 1.750 | 1.560 | 1.750 | 38,900 | +0.14(+8.70%) |
May 21, 2007 | 1.620 | 1.630 | 1.590 | 1.610 | 47,100 | +0.01(+0.63%) |
May 18, 2007 | 1.580 | 1.600 | 1.570 | 1.600 | 55,300 | +0.05(+3.23%) |
May 17, 2007 | 1.490 | 1.640 | 1.490 | 1.550 | 70,600 | +0.00(+0.00%) |
May 16, 2007 | 1.640 | 1.640 | 1.450 | 1.550 | 71,400 | -0.10(-6.06%) |
May 15, 2007 | 1.800 | 1.850 | 1.650 | 1.650 | 71,300 | -0.15(-8.33%) |
May 14, 2007 | 1.750 | 1.800 | 1.750 | 1.800 | 36,000 | +0.10(+5.88%) |
May 11, 2007 | 1.720 | 1.720 | 1.700 | 1.700 | 7,100 | -0.11(-6.08%) |
May 10, 2007 | 1.820 | 1.820 | 1.710 | 1.810 | 11,700 | -0.04(-2.16%) |
May 09, 2007 | 1.820 | 1.850 | 1.820 | 1.850 | 2,800 | +0.00(+0.00%) |
May 08, 2007 | 1.940 | 1.940 | 1.850 | 1.850 | 6,400 | -0.01(-0.56%) |
May 07, 2007 | 2.000 | 2.000 | 1.850 | 1.861 | 27,300 | +0.11(+6.31%) |
May 04, 2007 | 1.700 | 1.753 | 1.660 | 1.750 | 6,100 | +0.05(+2.94%) |
May 03, 2007 | 1.700 | 1.700 | 1.700 | 1.700 | 6,200 | +0.00(+0.00%) |
May 02, 2007 | 1.700 | 1.700 | 1.700 | 1.700 | 1,000 | +0.00(+0.00%) |
May 01, 2007 | 1.750 | 1.750 | 1.700 | 1.700 | 600 | -0.04(-2.30%) |
Apr 30, 2007 | 1.730 | 1.750 | 1.710 | 1.740 | 31,100 | +0.00(+0.00%) |
Apr 27, 2007 | 1.770 | 1.780 | 1.730 | 1.740 | 20,700 | -0.08(-4.39%) |
Apr 26, 2007 | 1.850 | 1.850 | 1.770 | 1.820 | 26,000 | -0.02(-1.09%) |
Apr 25, 2007 | 1.910 | 1.910 | 1.840 | 1.840 | 4,100 | -0.01(-0.54%) |
Apr 24, 2007 | 1.890 | 1.890 | 1.850 | 1.850 | 17,200 | -0.05(-2.63%) |
Apr 23, 2007 | 1.920 | 1.920 | 1.860 | 1.900 | 18,600 | -0.01(-0.52%) |
Apr 20, 2007 | 1.950 | 1.960 | 1.910 | 1.910 | 2,900 | -0.04(-2.05%) |
Apr 19, 2007 | 1.960 | 1.990 | 1.950 | 1.950 | 10,900 | -0.01(-0.51%) |
Apr 18, 2007 | 1.950 | 1.960 | 1.950 | 1.960 | 3,100 | +0.04(+2.08%) |
Apr 17, 2007 | 1.920 | 1.920 | 1.920 | 1.920 | 100 | -0.03(-1.54%) |
Apr 16, 2007 | 1.970 | 1.970 | 1.910 | 1.950 | 12,700 | +0.06(+3.17%) |
Apr 13, 2007 | 1.870 | 1.940 | 1.850 | 1.890 | 8,400 | +0.03(+1.61%) |
Apr 12, 2007 | 1.880 | 1.880 | 1.860 | 1.860 | 800 | -0.01(-0.53%) |
Apr 11, 2007 | 1.960 | 1.960 | 1.860 | 1.870 | 7,700 | -0.12(-6.03%) |
Apr 10, 2007 | 1.990 | 2.060 | 1.980 | 1.990 | 9,900 | -0.02(-1.00%) |
Apr 09, 2007 | 2.000 | 2.050 | 1.840 | 2.010 | 24,400 | +0.25(+14.20%) |
Apr 05, 2007 | 1.850 | 1.850 | 1.760 | 1.760 | 45,600 | -0.09(-4.86%) |
Apr 04, 2007 | 1.860 | 1.961 | 1.840 | 1.850 | 20,400 | +0.00(+0.00%) |
Apr 03, 2007 | 2.150 | 2.150 | 1.810 | 1.850 | 59,000 | -0.47(-20.26%) |
Apr 02, 2007 | 1.990 | 2.360 | 1.980 | 2.320 | 92,800 | +0.37(+18.97%) |
Mar 30, 2007 | 2.000 | 2.000 | 1.890 | 1.950 | 6,800 | +0.03(+1.54%) |
Mar 29, 2007 | 2.000 | 2.000 | 1.900 | 1.921 | 2,600 | -0.03(-1.51%) |
Mar 28, 2007 | 2.000 | 2.000 | 1.940 | 1.950 | 5,400 | -0.08(-3.94%) |
Mar 27, 2007 | 1.840 | 2.150 | 1.840 | 2.030 | 72,000 | +0.19(+10.33%) |
Mar 26, 2007 | 1.810 | 1.850 | 1.800 | 1.840 | 6,900 | +0.05(+2.79%) |
Mar 23, 2007 | 1.790 | 1.790 | 1.790 | 1.790 | 2,000 | -0.01(-0.56%) |
Mar 22, 2007 | 1.800 | 1.800 | 1.770 | 1.800 | 9,800 | +0.00(+0.00%) |
Mar 21, 2007 | 1.820 | 1.820 | 1.800 | 1.800 | 6,000 | -0.02(-1.10%) |
Mar 20, 2007 | 1.820 | 1.820 | 1.810 | 1.820 | 20,900 | +0.00(+0.00%) |
Mar 19, 2007 | 1.810 | 1.820 | 1.810 | 1.820 | 700 | +0.02(+1.11%) |
Mar 16, 2007 | 1.810 | 1.810 | 1.760 | 1.800 | 15,300 | -0.08(-4.25%) |
Mar 15, 2007 | 1.820 | 1.880 | 1.800 | 1.880 | 34,100 | +0.04(+2.17%) |
Mar 14, 2007 | 1.840 | 1.840 | 1.820 | 1.840 | 3,700 | -0.08(-4.17%) |
Mar 13, 2007 | 1.930 | 1.920 | 1.840 | 1.920 | 5,600 | -0.01(-0.52%) |
Mar 12, 2007 | 1.840 | 1.930 | 1.830 | 1.930 | 10,400 | +0.12(+6.63%) |
Mar 09, 2007 | 1.832 | 1.850 | 1.810 | 1.810 | 11,300 | -0.05(-2.69%) |
Mar 08, 2007 | 1.820 | 1.890 | 1.810 | 1.860 | 10,400 | +0.03(+1.64%) |
Mar 07, 2007 | 1.840 | 1.840 | 1.820 | 1.830 | 4,800 | +0.02(+1.10%) |
Mar 06, 2007 | 1.810 | 1.850 | 1.800 | 1.810 | 27,400 | +0.00(+0.00%) |
Mar 05, 2007 | 1.840 | 1.850 | 1.810 | 1.810 | 26,800 | -0.02(-1.09%) |
Mar 02, 2007 | 1.920 | 1.950 | 1.810 | 1.830 | 28,700 | -0.08(-4.19%) |