Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 1.210 | 1.214 | 1.185 | 1.200 | 26,450,000 | -0.01(-0.43%) |
Feb 27, 2007 | 1.246 | 1.257 | 1.193 | 1.205 | 58,785,000 | -0.07(-5.31%) |
Feb 26, 2007 | 1.286 | 1.286 | 1.256 | 1.273 | 26,830,000 | -0.01(-1.06%) |
Feb 23, 2007 | 1.284 | 1.296 | 1.258 | 1.286 | 13,220,000 | -0.00(-0.17%) |
Feb 22, 2007 | 1.290 | 1.298 | 1.277 | 1.288 | 16,615,000 | +0.02(+1.32%) |
Feb 21, 2007 | 1.271 | 1.275 | 1.258 | 1.272 | 30,120,000 | -0.00(-0.20%) |
Feb 20, 2007 | 1.280 | 1.290 | 1.258 | 1.274 | 58,550,000 | -0.03(-2.03%) |
Feb 16, 2007 | 1.280 | 1.305 | 1.262 | 1.301 | 104,295,000 | +0.07(+5.95%) |
Feb 15, 2007 | 1.204 | 1.234 | 1.188 | 1.228 | 62,440,000 | +0.03(+2.83%) |
Feb 14, 2007 | 1.211 | 1.230 | 1.192 | 1.194 | 54,377,952 | -0.02(-1.26%) |
Feb 13, 2007 | 1.221 | 1.232 | 1.206 | 1.209 | 10,875,300 | -0.01(-0.44%) |
Feb 12, 2007 | 1.233 | 1.234 | 1.201 | 1.214 | 28,373,700 | -0.02(-1.92%) |
Feb 09, 2007 | 1.245 | 1.248 | 1.230 | 1.238 | 37,580,000 | -0.00(-0.29%) |
Feb 08, 2007 | 1.231 | 1.245 | 1.222 | 1.242 | 15,230,000 | +0.01(+0.84%) |
Feb 07, 2007 | 1.212 | 1.235 | 1.208 | 1.231 | 37,425,000 | +0.02(+1.63%) |
Feb 06, 2007 | 1.210 | 1.213 | 1.197 | 1.212 | 16,315,000 | +0.00(+0.23%) |
Feb 05, 2007 | 1.204 | 1.213 | 1.195 | 1.209 | 10,795,000 | +0.01(+0.72%) |
Feb 02, 2007 | 1.204 | 1.204 | 1.191 | 1.200 | 17,445,000 | +0.00(+0.35%) |
Feb 01, 2007 | 1.192 | 1.208 | 1.179 | 1.196 | 43,785,000 | +0.01(+0.64%) |
Jan 31, 2007 | 1.192 | 1.206 | 1.175 | 1.188 | 23,350,000 | -0.00(-0.30%) |
Jan 30, 2007 | 1.173 | 1.197 | 1.167 | 1.192 | 25,240,000 | +0.02(+1.53%) |
Jan 29, 2007 | 1.142 | 1.184 | 1.137 | 1.174 | 20,060,000 | +0.03(+2.37%) |
Jan 26, 2007 | 1.160 | 1.164 | 1.133 | 1.147 | 25,900,000 | -0.00(-0.24%) |
Jan 25, 2007 | 1.164 | 1.165 | 1.143 | 1.150 | 56,965,000 | -0.01(-0.90%) |
Jan 24, 2007 | 1.174 | 1.180 | 1.159 | 1.160 | 21,065,000 | -0.01(-0.86%) |
Jan 23, 2007 | 1.179 | 1.181 | 1.160 | 1.170 | 30,825,000 | +0.00(+0.14%) |
Jan 22, 2007 | 1.191 | 1.191 | 1.163 | 1.168 | 20,510,000 | -0.01(-0.93%) |
Jan 19, 2007 | 1.187 | 1.194 | 1.176 | 1.179 | 12,925,000 | -0.01(-1.02%) |
Jan 18, 2007 | 1.212 | 1.212 | 1.180 | 1.192 | 37,980,000 | -0.02(-1.68%) |
Jan 17, 2007 | 1.208 | 1.219 | 1.190 | 1.212 | 29,750,000 | +0.00(+0.23%) |
Jan 16, 2007 | 1.166 | 1.210 | 1.166 | 1.209 | 35,600,000 | +0.04(+3.74%) |
Jan 12, 2007 | 1.148 | 1.170 | 1.133 | 1.166 | 37,260,000 | +0.01(+1.06%) |
Jan 11, 2007 | 1.127 | 1.155 | 1.123 | 1.153 | 22,385,000 | +0.03(+2.60%) |
Jan 10, 2007 | 1.115 | 1.133 | 1.110 | 1.124 | 43,455,000 | -0.00(-0.43%) |
Jan 09, 2007 | 1.121 | 1.148 | 1.121 | 1.129 | 28,580,000 | +0.01(+0.71%) |
Jan 08, 2007 | 1.100 | 1.124 | 1.096 | 1.121 | 14,325,000 | +0.02(+1.91%) |
Jan 05, 2007 | 1.112 | 1.114 | 1.092 | 1.100 | 25,440,000 | -0.01(-0.69%) |
Jan 04, 2007 | 1.130 | 1.130 | 1.103 | 1.108 | 23,560,000 | -0.02(-1.83%) |
Jan 03, 2007 | 1.138 | 1.139 | 1.120 | 1.128 | 25,965,000 | -0.01(-1.04%) |
Dec 29, 2006 | 1.125 | 1.140 | 1.120 | 1.140 | 26,400,000 | +0.01(+1.03%) |
Dec 28, 2006 | 1.118 | 1.134 | 1.112 | 1.128 | 21,925,000 | +0.01(+0.66%) |
Dec 27, 2006 | 1.128 | 1.131 | 1.108 | 1.121 | 13,380,000 | -0.00(-0.36%) |
Dec 26, 2006 | 1.110 | 1.130 | 1.106 | 1.125 | 9,690,000 | +0.01(+1.31%) |
Dec 22, 2006 | 1.115 | 1.133 | 1.104 | 1.110 | 33,665,000 | +0.02(+1.97%) |
Dec 21, 2006 | 1.099 | 1.110 | 1.072 | 1.089 | 18,885,000 | -0.01(-0.78%) |
Dec 20, 2006 | 1.093 | 1.107 | 1.093 | 1.098 | 27,265,000 | +0.01(+0.49%) |
Dec 19, 2006 | 1.064 | 1.093 | 1.064 | 1.092 | 32,365,000 | +0.01(+1.28%) |
Dec 18, 2006 | 1.061 | 1.084 | 1.043 | 1.078 | 39,115,000 | +0.02(+1.54%) |
Dec 15, 2006 | 1.074 | 1.087 | 1.056 | 1.062 | 42,410,000 | -0.02(-1.58%) |
Dec 14, 2006 | 1.084 | 1.114 | 1.076 | 1.079 | 35,285,000 | -0.01(-0.46%) |
Dec 13, 2006 | 1.093 | 1.108 | 1.084 | 1.084 | 37,365,000 | -0.01(-0.55%) |
Dec 12, 2006 | 1.100 | 1.111 | 1.080 | 1.090 | 39,750,000 | -0.01(-0.64%) |
Dec 11, 2006 | 1.119 | 1.119 | 1.086 | 1.097 | 32,750,000 | -0.01(-0.81%) |
Dec 08, 2006 | 1.098 | 1.109 | 1.072 | 1.106 | 49,010,000 | +0.01(+0.99%) |
Dec 07, 2006 | 1.143 | 1.147 | 1.090 | 1.095 | 56,440,000 | -0.05(-4.15%) |
Dec 06, 2006 | 1.136 | 1.153 | 1.127 | 1.143 | 37,270,000 | +0.01(+0.49%) |
Dec 05, 2006 | 1.155 | 1.159 | 1.133 | 1.137 | 35,040,000 | -0.02(-1.98%) |
Dec 04, 2006 | 1.163 | 1.187 | 1.155 | 1.160 | 37,415,000 | +0.01(+0.89%) |