Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 1.797 | 1.809 | 1.797 | 1.806 | 1,163,071 | +0.01(+0.33%) |
May 30, 2007 | 1.794 | 1.800 | 1.794 | 1.800 | 474,154 | +0.00(+0.17%) |
May 29, 2007 | 1.791 | 1.800 | 1.788 | 1.797 | 733,882 | +0.00(+0.17%) |
May 25, 2007 | 1.785 | 1.794 | 1.785 | 1.794 | 1,078,508 | +0.01(+0.33%) |
May 24, 2007 | 1.809 | 1.791 | 1.782 | 1.788 | 644,957 | +0.01(+0.33%) |
May 23, 2007 | 1.788 | 1.794 | 1.782 | 1.782 | 741,936 | -0.01(-0.33%) |
May 22, 2007 | 1.794 | 1.794 | 1.788 | 1.788 | 515,093 | -0.00(-0.17%) |
May 21, 2007 | 1.794 | 1.797 | 1.785 | 1.791 | 966,765 | -0.00(-0.17%) |
May 18, 2007 | 1.803 | 1.803 | 1.791 | 1.794 | 720,459 | -0.01(-0.33%) |
May 17, 2007 | 1.803 | 1.806 | 1.800 | 1.800 | 272,143 | -0.01(-0.33%) |
May 16, 2007 | 1.803 | 1.806 | 1.800 | 1.806 | 497,644 | +0.00(+0.17%) |
May 15, 2007 | 1.806 | 1.809 | 1.800 | 1.803 | 553,683 | +0.00(+0.00%) |
May 14, 2007 | 1.806 | 1.812 | 1.803 | 1.803 | 865,337 | -0.00(-0.17%) |
May 11, 2007 | 1.806 | 1.812 | 1.806 | 1.806 | 623,816 | +0.00(+0.00%) |
May 10, 2007 | 1.806 | 1.809 | 1.800 | 1.806 | 613,414 | +0.00(+0.00%) |
May 09, 2007 | 1.806 | 1.809 | 1.803 | 1.806 | 800,660 | -0.01(-0.49%) |
May 08, 2007 | 1.812 | 1.815 | 1.794 | 1.815 | 1,336,894 | +0.00(+0.16%) |
May 07, 2007 | 1.818 | 1.818 | 1.812 | 1.812 | 1,315,418 | -0.00(-0.16%) |
May 04, 2007 | 1.818 | 1.821 | 1.815 | 1.815 | 403,350 | -0.01(-0.33%) |
May 03, 2007 | 1.815 | 1.821 | 1.815 | 1.821 | 909,719 | +0.01(+0.33%) |
May 02, 2007 | 1.815 | 1.821 | 1.815 | 1.815 | 510,731 | -0.00(-0.16%) |
May 01, 2007 | 1.815 | 1.821 | 1.812 | 1.818 | 582,542 | +0.01(+0.33%) |
Apr 30, 2007 | 1.818 | 1.818 | 1.812 | 1.812 | 347,646 | -0.00(-0.16%) |
Apr 27, 2007 | 1.815 | 1.821 | 1.815 | 1.815 | 319,123 | +0.00(+0.00%) |
Apr 26, 2007 | 1.818 | 1.821 | 1.815 | 1.815 | 541,603 | +0.00(+0.00%) |
Apr 25, 2007 | 1.812 | 1.821 | 1.809 | 1.815 | 933,879 | +0.00(+0.16%) |
Apr 24, 2007 | 1.803 | 1.812 | 1.803 | 1.812 | 520,798 | +0.01(+0.50%) |
Apr 23, 2007 | 1.812 | 1.815 | 1.803 | 1.803 | 569,455 | -0.01(-0.49%) |
Apr 20, 2007 | 1.809 | 1.815 | 1.809 | 1.812 | 741,600 | +0.00(+0.16%) |
Apr 19, 2007 | 1.815 | 1.815 | 1.809 | 1.809 | 513,751 | -0.01(-0.33%) |
Apr 18, 2007 | 1.812 | 1.815 | 1.809 | 1.815 | 480,865 | +0.00(+0.00%) |
Apr 17, 2007 | 1.815 | 1.821 | 1.809 | 1.815 | 615,092 | +0.01(+0.33%) |
Apr 16, 2007 | 1.821 | 1.824 | 1.809 | 1.809 | 672,809 | -0.01(-0.49%) |
Apr 13, 2007 | 1.827 | 1.827 | 1.818 | 1.818 | 437,242 | +0.00(+0.00%) |
Apr 12, 2007 | 1.821 | 1.824 | 1.818 | 1.818 | 697,305 | -0.00(-0.16%) |
Apr 11, 2007 | 1.821 | 1.830 | 1.818 | 1.821 | 933,208 | +0.00(+0.16%) |
Apr 10, 2007 | 1.830 | 1.836 | 1.818 | 1.818 | 743,949 | -0.01(-0.65%) |
Apr 09, 2007 | 1.830 | 1.845 | 1.830 | 1.830 | 673,145 | +0.01(+0.33%) |
Apr 05, 2007 | 1.824 | 1.830 | 1.824 | 1.824 | 392,612 | +0.00(+0.00%) |
Apr 04, 2007 | 1.824 | 1.830 | 1.824 | 1.824 | 469,792 | +0.00(+0.00%) |
Apr 03, 2007 | 1.827 | 1.833 | 1.824 | 1.824 | 1,378,504 | -0.00(-0.16%) |
Apr 02, 2007 | 1.830 | 1.842 | 1.827 | 1.827 | 441,940 | +0.00(+0.16%) |
Mar 30, 2007 | 1.830 | 1.836 | 1.824 | 1.824 | 393,283 | -0.00(-0.16%) |
Mar 29, 2007 | 1.833 | 1.839 | 1.824 | 1.827 | 525,496 | -0.00(-0.16%) |
Mar 28, 2007 | 1.824 | 1.851 | 1.824 | 1.830 | 960,725 | +0.00(+0.00%) |
Mar 27, 2007 | 1.821 | 1.830 | 1.821 | 1.830 | 516,435 | +0.01(+0.33%) |
Mar 26, 2007 | 1.827 | 1.830 | 1.818 | 1.824 | 667,104 | -0.01(-0.33%) |
Mar 23, 2007 | 1.824 | 1.830 | 1.824 | 1.830 | 389,256 | +0.00(+0.16%) |
Mar 22, 2007 | 1.821 | 1.827 | 1.821 | 1.827 | 431,202 | +0.00(+0.00%) |
Mar 21, 2007 | 1.821 | 1.827 | 1.818 | 1.827 | 229,191 | +0.01(+0.33%) |
Mar 20, 2007 | 1.824 | 1.827 | 1.821 | 1.821 | 442,275 | +0.00(+0.00%) |
Mar 19, 2007 | 1.818 | 1.824 | 1.818 | 1.821 | 235,567 | +0.00(+0.16%) |
Mar 16, 2007 | 1.818 | 1.821 | 1.815 | 1.818 | 171,809 | +0.00(+0.16%) |
Mar 15, 2007 | 1.821 | 1.824 | 1.815 | 1.815 | 423,819 | -0.01(-0.49%) |
Mar 14, 2007 | 1.827 | 1.830 | 1.821 | 1.824 | 231,204 | -0.00(-0.16%) |
Mar 13, 2007 | 1.827 | 1.830 | 1.821 | 1.827 | 831,867 | +0.00(+0.00%) |
Mar 12, 2007 | 1.821 | 1.827 | 1.818 | 1.827 | 368,115 | +0.01(+0.66%) |
Mar 09, 2007 | 1.812 | 1.824 | 1.812 | 1.815 | 268,452 | -0.01(-0.81%) |
Mar 08, 2007 | 1.824 | 1.830 | 1.818 | 1.830 | 414,423 | +0.01(+0.66%) |
Mar 07, 2007 | 1.821 | 1.824 | 1.818 | 1.818 | 378,182 | -0.00(-0.16%) |
Mar 06, 2007 | 1.824 | 1.824 | 1.821 | 1.821 | 269,123 | +0.00(+0.16%) |
Mar 05, 2007 | 1.833 | 1.833 | 1.818 | 1.818 | 1,113,072 | -0.01(-0.49%) |
Mar 02, 2007 | 1.830 | 1.833 | 1.827 | 1.827 | 465,429 | -0.00(-0.16%) |