Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 1.587 | 1.630 | 1.555 | 1.587 | 61,300 | -0.02(-1.39%) |
Mar 29, 2007 | 1.609 | 1.651 | 1.595 | 1.609 | 29,300 | +0.03(+2.03%) |
Mar 28, 2007 | 1.577 | 1.645 | 1.577 | 1.577 | 20,900 | -0.03(-1.95%) |
Mar 27, 2007 | 1.608 | 1.670 | 1.608 | 1.608 | 42,750 | +0.01(+0.65%) |
Mar 26, 2007 | 1.598 | 1.640 | 1.560 | 1.598 | 18,812 | +0.04(+2.38%) |
Mar 23, 2007 | 1.561 | 1.561 | 1.505 | 1.561 | 8,075 | +0.04(+2.83%) |
Mar 22, 2007 | 1.518 | 1.592 | 1.518 | 1.518 | 12,300 | -0.08(-4.76%) |
Mar 21, 2007 | 1.594 | 1.594 | 1.543 | 1.594 | 21,900 | +0.02(+1.01%) |
Mar 20, 2007 | 1.578 | 1.601 | 1.520 | 1.578 | 27,950 | +0.01(+0.90%) |
Mar 19, 2007 | 1.564 | 1.585 | 1.505 | 1.564 | 39,500 | +0.04(+2.89%) |
Mar 16, 2007 | 1.520 | 1.580 | 1.484 | 1.520 | 36,000 | -0.00(-0.13%) |
Mar 15, 2007 | 1.522 | 1.550 | 1.500 | 1.522 | 34,300 | +0.07(+5.18%) |
Mar 14, 2007 | 1.447 | 1.499 | 1.400 | 1.447 | 110,000 | -0.08(-5.22%) |
Mar 13, 2007 | 1.575 | 1.600 | 1.505 | 1.527 | 29,600 | -0.05(-3.07%) |
Mar 12, 2007 | 1.575 | 1.695 | 1.575 | 1.575 | 27,050 | +0.05(+3.48%) |
Mar 09, 2007 | 1.522 | 1.585 | 1.470 | 1.522 | 159,713 | -0.07(-4.28%) |
Mar 08, 2007 | 1.590 | 1.590 | 1.522 | 1.590 | 28,600 | +0.05(+3.31%) |
Mar 07, 2007 | 1.539 | 1.572 | 1.518 | 1.539 | 43,250 | -0.01(-0.63%) |
Mar 06, 2007 | 1.549 | 1.580 | 1.533 | 1.549 | 67,700 | +0.08(+5.54%) |
Mar 05, 2007 | 1.467 | 1.530 | 1.427 | 1.467 | 144,600 | -0.07(-4.71%) |
Mar 02, 2007 | 1.629 | 1.580 | 1.485 | 1.540 | 155,800 | -0.09(-5.49%) |
Mar 01, 2007 | 1.629 | 1.713 | 1.601 | 1.629 | 343,700 | -0.06(-3.58%) |
Feb 28, 2007 | 1.690 | 1.710 | 1.538 | 1.690 | 64,900 | +0.09(+5.30%) |
Feb 27, 2007 | 1.605 | 1.802 | 1.575 | 1.605 | 196,900 | -0.21(-11.36%) |
Feb 26, 2007 | 1.811 | 1.827 | 1.647 | 1.811 | 106,700 | +0.16(+9.73%) |
Feb 23, 2007 | 1.650 | 1.675 | 1.594 | 1.650 | 138,700 | +0.04(+2.57%) |
Feb 22, 2007 | 1.609 | 1.642 | 1.535 | 1.609 | 61,300 | +0.06(+3.64%) |
Feb 21, 2007 | 1.552 | 1.563 | 1.406 | 1.552 | 103,000 | +0.14(+10.12%) |
Feb 20, 2007 | 1.409 | 1.441 | 1.380 | 1.409 | 35,890 | -0.06(-3.80%) |
Feb 16, 2007 | 1.465 | 1.465 | 1.408 | 1.465 | 19,775 | +0.02(+1.34%) |
Feb 15, 2007 | 1.446 | 1.464 | 1.391 | 1.446 | 53,340 | +0.06(+4.00%) |
Feb 14, 2007 | 1.390 | 1.451 | 1.385 | 1.390 | 15,600 | -0.01(-0.36%) |
Feb 13, 2007 | 1.395 | 1.446 | 1.395 | 1.395 | 46,500 | -0.01(-1.06%) |
Feb 12, 2007 | 1.400 | 1.441 | 1.353 | 1.410 | 24,100 | +0.01(+0.71%) |
Feb 09, 2007 | 1.400 | 1.473 | 1.400 | 1.400 | 21,500 | -0.05(-3.63%) |
Feb 08, 2007 | 1.453 | 1.481 | 1.430 | 1.453 | 31,700 | -0.03(-2.25%) |
Feb 07, 2007 | 1.486 | 1.522 | 1.468 | 1.486 | 24,100 | -0.01(-0.77%) |
Feb 06, 2007 | 1.498 | 1.540 | 1.477 | 1.498 | 22,750 | -0.04(-2.74%) |
Feb 05, 2007 | 1.540 | 1.571 | 1.488 | 1.540 | 36,000 | +0.05(+3.30%) |
Feb 02, 2007 | 1.491 | 1.580 | 1.491 | 1.491 | 40,462 | -0.09(-5.56%) |
Feb 01, 2007 | 1.579 | 1.625 | 1.550 | 1.579 | 19,400 | -0.02(-1.34%) |
Jan 31, 2007 | 1.600 | 1.618 | 1.550 | 1.600 | 14,500 | -0.02(-1.23%) |
Jan 30, 2007 | 1.620 | 1.627 | 1.573 | 1.620 | 16,900 | +0.02(+0.93%) |
Jan 29, 2007 | 1.605 | 1.657 | 1.555 | 1.605 | 17,850 | -0.05(-3.02%) |
Jan 26, 2007 | 1.655 | 1.655 | 1.600 | 1.655 | 22,800 | +0.00(+0.00%) |
Jan 25, 2007 | 1.655 | 1.665 | 1.577 | 1.655 | 49,500 | +0.05(+3.36%) |
Jan 24, 2007 | 1.601 | 1.660 | 1.555 | 1.601 | 32,200 | -0.05(-2.75%) |
Jan 23, 2007 | 1.646 | 1.656 | 1.590 | 1.646 | 30,700 | +0.06(+3.87%) |
Jan 22, 2007 | 1.585 | 1.595 | 1.502 | 1.585 | 31,370 | -0.01(-0.31%) |
Jan 19, 2007 | 1.590 | 1.607 | 1.546 | 1.590 | 21,000 | -0.02(-1.24%) |
Jan 18, 2007 | 1.610 | 1.610 | 1.566 | 1.610 | 3,000 | -0.05(-2.74%) |
Jan 17, 2007 | 1.655 | 1.675 | 1.570 | 1.655 | 41,000 | -0.00(-0.28%) |
Jan 16, 2007 | 1.660 | 1.670 | 1.605 | 1.660 | 51,215 | +0.10(+6.08%) |
Jan 12, 2007 | 1.565 | 1.574 | 1.540 | 1.565 | 17,600 | +0.07(+4.54%) |
Jan 11, 2007 | 1.497 | 1.497 | 1.480 | 1.497 | 9,900 | +0.06(+4.07%) |
Jan 10, 2007 | 1.438 | 1.481 | 1.434 | 1.438 | 7,500 | -0.06(-3.97%) |
Jan 09, 2007 | 1.498 | 1.498 | 1.454 | 1.498 | 4,500 | -0.01(-0.81%) |
Jan 08, 2007 | 1.510 | 1.516 | 1.450 | 1.510 | 22,100 | +0.06(+4.31%) |
Jan 05, 2007 | 1.448 | 1.475 | 1.438 | 1.448 | 6,400 | -0.09(-6.00%) |
Jan 04, 2007 | 1.593 | 1.581 | 1.464 | 1.540 | 39,700 | -0.05(-3.35%) |