Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 1.899 | 1.958 | 1.897 | 1.949 | 9,940,800 | +0.05(+2.77%) |
May 30, 2007 | 1.877 | 1.906 | 1.871 | 1.897 | 10,678,528 | +0.01(+0.43%) |
May 29, 2007 | 1.887 | 1.897 | 1.878 | 1.889 | 4,725,712 | +0.01(+0.50%) |
May 25, 2007 | 1.876 | 1.890 | 1.875 | 1.879 | 2,922,448 | +0.00(+0.23%) |
May 24, 2007 | 1.913 | 1.923 | 1.875 | 1.875 | 3,924,240 | -0.04(-2.12%) |
May 23, 2007 | 1.924 | 1.943 | 1.912 | 1.916 | 6,503,872 | -0.00(-0.16%) |
May 22, 2007 | 1.904 | 1.929 | 1.899 | 1.919 | 4,762,400 | +0.01(+0.46%) |
May 21, 2007 | 1.863 | 1.933 | 1.863 | 1.910 | 5,608,160 | +0.03(+1.60%) |
May 18, 2007 | 1.861 | 1.883 | 1.859 | 1.880 | 4,050,112 | +0.02(+1.14%) |
May 17, 2007 | 1.845 | 1.867 | 1.843 | 1.859 | 3,686,736 | +0.01(+0.30%) |
May 16, 2007 | 1.844 | 1.854 | 1.835 | 1.853 | 2,585,120 | +0.01(+0.68%) |
May 15, 2007 | 1.840 | 1.861 | 1.838 | 1.841 | 4,114,560 | -0.00(-0.17%) |
May 14, 2007 | 1.837 | 1.853 | 1.828 | 1.844 | 2,594,336 | +0.00(+0.17%) |
May 11, 2007 | 1.827 | 1.846 | 1.824 | 1.841 | 2,021,104 | +0.02(+0.93%) |
May 10, 2007 | 1.842 | 1.853 | 1.822 | 1.824 | 3,006,144 | -0.03(-1.62%) |
May 09, 2007 | 1.838 | 1.859 | 1.831 | 1.854 | 3,054,752 | +0.01(+0.34%) |
May 08, 2007 | 1.842 | 1.847 | 1.827 | 1.847 | 1,358,576 | -0.00(-0.20%) |
May 07, 2007 | 1.844 | 1.856 | 1.837 | 1.851 | 2,730,544 | +0.00(+0.24%) |
May 04, 2007 | 1.845 | 1.861 | 1.841 | 1.847 | 1,786,592 | +0.00(+0.14%) |
May 03, 2007 | 1.864 | 1.871 | 1.844 | 1.844 | 2,888,096 | -0.02(-1.07%) |
May 02, 2007 | 1.836 | 1.873 | 1.836 | 1.864 | 5,935,200 | +0.03(+1.81%) |
May 01, 2007 | 1.809 | 1.833 | 1.799 | 1.831 | 6,827,264 | +0.02(+1.10%) |
Apr 30, 2007 | 1.812 | 1.816 | 1.803 | 1.811 | 7,006,192 | -0.00(-0.17%) |
Apr 27, 2007 | 1.816 | 1.839 | 1.806 | 1.814 | 4,332,400 | -0.00(-0.27%) |
Apr 26, 2007 | 1.830 | 1.833 | 1.817 | 1.819 | 5,720,576 | -0.02(-0.95%) |
Apr 25, 2007 | 1.824 | 1.843 | 1.816 | 1.837 | 6,763,120 | +0.02(+0.93%) |
Apr 24, 2007 | 1.816 | 1.821 | 1.802 | 1.820 | 14,709,040 | +0.01(+0.59%) |
Apr 23, 2007 | 1.823 | 1.829 | 1.806 | 1.809 | 4,687,984 | -0.01(-0.75%) |
Apr 20, 2007 | 1.825 | 1.830 | 1.812 | 1.823 | 7,858,624 | +0.01(+0.59%) |
Apr 19, 2007 | 1.797 | 1.815 | 1.788 | 1.812 | 8,522,944 | +0.01(+0.49%) |
Apr 18, 2007 | 1.791 | 1.806 | 1.786 | 1.804 | 4,613,904 | +0.01(+0.77%) |
Apr 17, 2007 | 1.770 | 1.796 | 1.766 | 1.790 | 7,780,912 | +0.03(+1.56%) |
Apr 16, 2007 | 1.732 | 1.765 | 1.732 | 1.762 | 6,220,688 | +0.03(+2.03%) |
Apr 13, 2007 | 1.736 | 1.749 | 1.719 | 1.728 | 8,411,008 | -0.01(-0.65%) |
Apr 12, 2007 | 1.721 | 1.750 | 1.721 | 1.739 | 7,290,288 | +0.01(+0.58%) |
Apr 11, 2007 | 1.750 | 1.751 | 1.718 | 1.729 | 18,476,560 | -0.02(-1.28%) |
Apr 10, 2007 | 1.744 | 1.756 | 1.739 | 1.751 | 16,636,992 | +0.01(+0.39%) |
Apr 09, 2007 | 1.722 | 1.746 | 1.714 | 1.744 | 13,159,968 | +0.02(+1.23%) |
Apr 05, 2007 | 1.718 | 1.734 | 1.716 | 1.723 | 14,336,528 | +0.00(+0.22%) |
Apr 04, 2007 | 1.736 | 1.736 | 1.715 | 1.719 | 4,643,936 | -0.02(-1.19%) |
Apr 03, 2007 | 1.748 | 1.760 | 1.734 | 1.740 | 3,701,520 | -0.00(-0.22%) |
Apr 02, 2007 | 1.750 | 1.759 | 1.722 | 1.744 | 5,208,016 | -0.01(-0.39%) |
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%) |