Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 1.748 | 1.796 | 1.712 | 1.748 | 20,400 | -0.04(-2.07%) |
Apr 27, 2007 | 1.748 | 1.802 | 1.753 | 1.786 | 22,500 | +0.04(+2.17%) |
Apr 26, 2007 | 1.748 | 1.748 | 1.748 | 1.748 | 5,000 | -0.08(-4.64%) |
Apr 25, 2007 | 1.720 | 1.833 | 1.823 | 1.833 | 4,000 | +0.11(+6.57%) |
Apr 24, 2007 | 1.720 | 1.800 | 1.682 | 1.720 | 8,600 | -0.13(-7.22%) |
Apr 23, 2007 | 1.853 | 1.869 | 1.853 | 1.853 | 12,860 | -0.10(-4.99%) |
Apr 20, 2007 | 1.951 | 1.951 | 1.925 | 1.951 | 47,400 | +0.13(+6.92%) |
Apr 19, 2007 | 1.870 | 1.824 | 1.814 | 1.824 | 2,000 | -0.05(-2.43%) |
Apr 18, 2007 | 1.870 | 1.871 | 1.830 | 1.870 | 6,500 | +0.07(+3.88%) |
Apr 17, 2007 | 1.800 | 1.800 | 1.800 | 1.800 | 1,225 | -0.01(-0.63%) |
Apr 16, 2007 | 1.811 | 1.839 | 1.811 | 1.811 | 18,000 | -0.05(-2.88%) |
Apr 13, 2007 | 1.865 | 1.874 | 1.809 | 1.865 | 24,900 | +0.07(+3.86%) |
Apr 12, 2007 | 1.796 | 1.832 | 1.795 | 1.796 | 7,100 | -0.08(-4.36%) |
Apr 11, 2007 | 1.878 | 1.907 | 1.850 | 1.878 | 28,600 | -0.01(-0.34%) |
Apr 10, 2007 | 1.884 | 1.884 | 1.847 | 1.884 | 5,800 | +0.20(+11.82%) |
Apr 09, 2007 | 1.685 | 1.754 | 1.685 | 1.685 | 4,200 | -0.07(-3.94%) |
Apr 05, 2007 | 1.754 | 1.754 | 1.695 | 1.754 | 9,000 | +0.11(+6.38%) |
Apr 04, 2007 | 1.649 | 1.649 | 1.649 | 1.649 | 1,500 | +0.05(+2.92%) |
Apr 03, 2007 | 1.602 | 1.617 | 1.592 | 1.602 | 2,200 | -0.04(-2.57%) |
Apr 02, 2007 | 1.644 | 1.644 | 1.609 | 1.644 | 11,900 | +0.02(+1.47%) |
Mar 30, 2007 | 1.621 | 1.650 | 1.584 | 1.621 | 39,700 | +0.00(+0.29%) |
Mar 29, 2007 | 1.616 | 1.633 | 1.578 | 1.616 | 45,300 | -0.01(-0.42%) |
Mar 28, 2007 | 1.623 | 1.640 | 1.595 | 1.623 | 18,800 | -0.02(-1.36%) |
Mar 27, 2007 | 1.645 | 1.645 | 1.645 | 1.645 | 1,500 | -0.04(-2.51%) |
Mar 26, 2007 | 1.687 | 1.705 | 1.687 | 1.687 | 11,556 | -0.03(-1.75%) |
Mar 23, 2007 | 1.717 | 1.717 | 1.717 | 1.717 | 600 | +0.00(+0.20%) |
Mar 22, 2007 | 1.714 | 1.714 | 1.714 | 1.714 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 1.714 | 1.714 | 1.687 | 1.714 | 12,000 | +0.03(+2.03%) |
Mar 20, 2007 | 1.680 | 1.704 | 1.680 | 1.680 | 2,100 | +0.03(+1.73%) |
Mar 19, 2007 | 1.651 | 1.651 | 1.651 | 1.651 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 1.651 | 1.668 | 1.598 | 1.651 | 5,000 | +0.00(+0.11%) |
Mar 15, 2007 | 1.649 | 1.650 | 1.579 | 1.649 | 13,725 | +0.05(+3.10%) |
Mar 14, 2007 | 1.600 | 1.610 | 1.477 | 1.600 | 31,800 | -0.03(-1.85%) |
Mar 13, 2007 | 1.746 | 1.747 | 1.630 | 1.630 | 8,400 | -0.12(-6.64%) |
Mar 12, 2007 | 1.746 | 1.760 | 1.720 | 1.746 | 13,700 | +0.02(+0.94%) |
Mar 09, 2007 | 1.730 | 1.760 | 1.730 | 1.730 | 9,600 | -0.01(-0.61%) |
Mar 08, 2007 | 1.740 | 1.781 | 1.740 | 1.740 | 37,500 | -0.04(-2.44%) |
Mar 07, 2007 | 1.784 | 1.935 | 1.741 | 1.784 | 43,500 | -0.18(-9.17%) |
Mar 06, 2007 | 1.964 | 1.981 | 1.922 | 1.964 | 30,500 | +0.04(+2.19%) |
Mar 05, 2007 | 1.922 | 1.922 | 1.921 | 1.922 | 5,000 | -0.08(-4.19%) |
Mar 02, 2007 | 2.015 | 2.006 | 1.852 | 2.006 | 80,900 | -0.01(-0.45%) |
Mar 01, 2007 | 2.015 | 2.015 | 1.919 | 2.015 | 77,700 | -0.04(-1.85%) |
Feb 28, 2007 | 2.053 | 2.053 | 1.900 | 2.053 | 362,100 | +0.06(+3.18%) |
Feb 27, 2007 | 1.990 | 2.116 | 1.963 | 1.990 | 249,400 | -0.15(-6.92%) |
Feb 26, 2007 | 2.138 | 2.165 | 2.067 | 2.138 | 83,700 | +0.11(+5.42%) |
Feb 23, 2007 | 2.028 | 2.073 | 1.890 | 2.028 | 51,500 | +0.12(+6.51%) |
Feb 22, 2007 | 1.904 | 1.904 | 1.801 | 1.904 | 130,300 | +0.02(+0.84%) |
Feb 21, 2007 | 1.888 | 1.889 | 1.826 | 1.888 | 36,300 | +0.07(+3.76%) |
Feb 20, 2007 | 1.820 | 1.877 | 1.796 | 1.820 | 355,300 | -0.12(-5.96%) |
Feb 16, 2007 | 1.935 | 1.944 | 1.887 | 1.935 | 171,700 | +0.01(+0.42%) |
Feb 15, 2007 | 1.927 | 1.942 | 1.909 | 1.927 | 73,500 | -0.01(-0.75%) |
Feb 14, 2007 | 1.942 | 1.949 | 1.932 | 1.942 | 15,200 | +0.03(+1.51%) |
Feb 13, 2007 | 1.913 | 1.976 | 1.820 | 1.913 | 90,200 | +0.09(+4.98%) |
Feb 12, 2007 | 1.930 | 1.987 | 1.822 | 1.822 | 176,100 | -0.11(-5.60%) |
Feb 09, 2007 | 1.930 | 1.949 | 1.906 | 1.930 | 33,300 | -0.01(-0.37%) |
Feb 08, 2007 | 1.937 | 1.955 | 1.761 | 1.937 | 134,500 | +0.25(+14.69%) |
Feb 07, 2007 | 1.689 | 1.724 | 1.689 | 1.689 | 6,400 | +0.10(+6.37%) |
Feb 06, 2007 | 1.588 | 1.590 | 1.588 | 1.588 | 10,300 | +0.02(+1.14%) |
Feb 05, 2007 | 1.570 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 1.570 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) |