Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 1.739 | 1.754 | 1.723 | 1.751 | 6,339,472 | +0.02(+1.05%) |
Mar 29, 2007 | 1.741 | 1.748 | 1.721 | 1.732 | 3,793,920 | -0.00(-0.11%) |
Mar 28, 2007 | 1.731 | 1.740 | 1.720 | 1.734 | 3,789,840 | -0.00(-0.18%) |
Mar 27, 2007 | 1.749 | 1.759 | 1.734 | 1.738 | 3,202,672 | -0.02(-1.03%) |
Mar 26, 2007 | 1.765 | 1.770 | 1.749 | 1.756 | 3,197,776 | -0.01(-0.60%) |
Mar 23, 2007 | 1.779 | 1.781 | 1.761 | 1.766 | 2,888,992 | -0.01(-0.35%) |
Mar 22, 2007 | 1.774 | 1.781 | 1.766 | 1.772 | 4,250,256 | +0.00(+0.03%) |
Mar 21, 2007 | 1.744 | 1.775 | 1.731 | 1.772 | 4,902,784 | +0.03(+1.76%) |
Mar 20, 2007 | 1.722 | 1.745 | 1.719 | 1.741 | 7,344,416 | +0.01(+0.76%) |
Mar 19, 2007 | 1.722 | 1.731 | 1.712 | 1.728 | 5,399,904 | +0.01(+0.55%) |
Mar 16, 2007 | 1.741 | 1.742 | 1.716 | 1.719 | 7,135,872 | -0.02(-1.22%) |
Mar 15, 2007 | 1.741 | 1.749 | 1.733 | 1.740 | 2,705,664 | +0.00(+0.07%) |
Mar 14, 2007 | 1.739 | 1.742 | 1.712 | 1.739 | 9,230,736 | +0.00(+0.25%) |
Mar 13, 2007 | 1.749 | 1.749 | 1.734 | 1.734 | 9,567,200 | -0.01(-0.86%) |
Mar 12, 2007 | 1.746 | 1.755 | 1.736 | 1.749 | 4,862,096 | +0.00(+0.21%) |
Mar 09, 2007 | 1.769 | 1.771 | 1.738 | 1.746 | 9,491,024 | -0.01(-0.32%) |
Mar 08, 2007 | 1.731 | 1.769 | 1.723 | 1.751 | 52,877,872 | +0.03(+1.71%) |
Mar 07, 2007 | 1.760 | 1.784 | 1.710 | 1.722 | 59,687,808 | -0.09(-5.03%) |
Mar 06, 2007 | 1.804 | 1.819 | 1.788 | 1.813 | 7,716,352 | +0.01(+0.45%) |
Mar 05, 2007 | 1.811 | 1.825 | 1.805 | 1.805 | 6,063,488 | -0.01(-0.65%) |
Mar 02, 2007 | 1.844 | 1.852 | 1.816 | 1.817 | 6,552,384 | -0.03(-1.66%) |
Mar 01, 2007 | 1.827 | 1.864 | 1.817 | 1.847 | 10,183,488 | +0.01(+0.37%) |
Feb 28, 2007 | 1.831 | 1.871 | 1.809 | 1.841 | 7,729,296 | +0.01(+0.79%) |
Feb 27, 2007 | 1.863 | 1.871 | 1.823 | 1.826 | 6,745,568 | -0.04(-2.24%) |
Feb 26, 2007 | 1.875 | 1.875 | 1.866 | 1.868 | 4,720,384 | -0.01(-0.37%) |
Feb 23, 2007 | 1.874 | 1.875 | 1.869 | 1.875 | 4,360,112 | +0.00(+0.00%) |
Feb 22, 2007 | 1.870 | 1.875 | 1.870 | 1.875 | 3,273,728 | +0.00(+0.00%) |
Feb 21, 2007 | 1.867 | 1.875 | 1.861 | 1.875 | 2,472,816 | +0.00(+0.00%) |
Feb 20, 2007 | 1.869 | 1.887 | 1.869 | 1.875 | 4,787,552 | +0.00(+0.00%) |
Feb 16, 2007 | 1.869 | 1.876 | 1.862 | 1.875 | 1,938,224 | +0.01(+0.40%) |
Feb 15, 2007 | 1.874 | 1.878 | 1.863 | 1.867 | 3,167,888 | -0.01(-0.47%) |
Feb 14, 2007 | 1.876 | 1.903 | 1.869 | 1.876 | 8,818,544 | +0.00(+0.07%) |
Feb 13, 2007 | 1.846 | 1.876 | 1.846 | 1.875 | 5,484,192 | +0.02(+1.32%) |
Feb 12, 2007 | 1.861 | 1.869 | 1.842 | 1.851 | 7,791,296 | -0.00(-0.24%) |
Feb 09, 2007 | 1.854 | 1.869 | 1.851 | 1.855 | 7,378,176 | +0.00(+0.20%) |
Feb 08, 2007 | 1.845 | 1.859 | 1.834 | 1.851 | 7,399,344 | +0.00(+0.03%) |
Feb 07, 2007 | 1.845 | 1.857 | 1.842 | 1.851 | 2,843,232 | +0.00(+0.24%) |
Feb 06, 2007 | 1.846 | 1.857 | 1.840 | 1.846 | 2,703,552 | -0.00(-0.20%) |
Feb 05, 2007 | 1.851 | 1.861 | 1.844 | 1.850 | 2,775,776 | -0.00(-0.03%) |
Feb 02, 2007 | 1.865 | 1.873 | 1.847 | 1.851 | 3,232,576 | -0.01(-0.37%) |
Feb 01, 2007 | 1.841 | 1.869 | 1.841 | 1.857 | 4,267,648 | +0.02(+0.95%) |
Jan 31, 2007 | 1.855 | 1.855 | 1.824 | 1.840 | 3,715,712 | -0.01(-0.78%) |
Jan 30, 2007 | 1.843 | 1.856 | 1.828 | 1.854 | 2,006,128 | +0.01(+0.82%) |
Jan 29, 2007 | 1.833 | 1.855 | 1.830 | 1.839 | 2,366,224 | +0.01(+0.38%) |
Jan 26, 2007 | 1.839 | 1.843 | 1.812 | 1.833 | 3,233,360 | -0.01(-0.31%) |
Jan 25, 2007 | 1.849 | 1.853 | 1.823 | 1.838 | 5,490,432 | -0.02(-0.91%) |
Jan 24, 2007 | 1.860 | 1.869 | 1.846 | 1.855 | 2,671,408 | -0.01(-0.50%) |
Jan 23, 2007 | 1.856 | 1.867 | 1.841 | 1.864 | 3,291,360 | +0.01(+0.37%) |
Jan 22, 2007 | 1.889 | 1.890 | 1.854 | 1.857 | 2,704,432 | -0.03(-1.49%) |
Jan 19, 2007 | 1.873 | 1.891 | 1.866 | 1.886 | 4,356,304 | +0.01(+0.73%) |
Jan 18, 2007 | 1.891 | 1.891 | 1.864 | 1.872 | 10,135,648 | -0.02(-1.06%) |
Jan 17, 2007 | 1.931 | 1.931 | 1.885 | 1.892 | 7,167,472 | -0.04(-2.10%) |
Jan 16, 2007 | 1.931 | 1.938 | 1.930 | 1.933 | 2,993,840 | +0.00(+0.19%) |
Jan 12, 2007 | 1.913 | 1.930 | 1.911 | 1.929 | 6,800,544 | +0.01(+0.72%) |
Jan 11, 2007 | 1.926 | 1.943 | 1.907 | 1.915 | 6,191,280 | -0.02(-1.10%) |
Jan 10, 2007 | 1.929 | 1.939 | 1.907 | 1.936 | 2,492,720 | +0.01(+0.29%) |
Jan 09, 2007 | 1.916 | 1.947 | 1.916 | 1.931 | 3,627,088 | +0.01(+0.68%) |
Jan 08, 2007 | 1.916 | 1.919 | 1.875 | 1.917 | 5,396,000 | -0.00(-0.10%) |
Jan 05, 2007 | 1.941 | 1.964 | 1.903 | 1.919 | 6,873,760 | -0.02(-1.03%) |
Jan 04, 2007 | 1.910 | 1.946 | 1.904 | 1.939 | 7,849,984 | +0.03(+1.64%) |