Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 1.468 | 1.522 | 1.448 | 1.468 | 49,500 | -0.01(-0.92%) |
May 30, 2007 | 1.482 | 1.498 | 1.450 | 1.482 | 40,700 | +0.00(+0.00%) |
May 29, 2007 | 1.482 | 1.513 | 1.473 | 1.482 | 43,400 | -0.04(-2.56%) |
May 25, 2007 | 1.521 | 1.550 | 1.489 | 1.521 | 20,000 | +0.04(+2.63%) |
May 24, 2007 | 1.557 | 1.545 | 1.482 | 1.482 | 11,500 | -0.07(-4.82%) |
May 23, 2007 | 1.557 | 1.582 | 1.522 | 1.557 | 25,700 | +0.05(+3.07%) |
May 22, 2007 | 1.562 | 1.577 | 1.501 | 1.511 | 60,500 | -0.05(-3.29%) |
May 21, 2007 | 1.562 | 1.562 | 1.562 | 1.562 | 0 | +0.00(+0.00%) |
May 18, 2007 | 1.562 | 1.562 | 1.492 | 1.562 | 10,500 | +0.07(+4.73%) |
May 17, 2007 | 1.491 | 1.495 | 1.430 | 1.491 | 17,300 | +0.01(+0.40%) |
May 16, 2007 | 1.486 | 1.550 | 1.480 | 1.486 | 60,400 | -0.06(-4.06%) |
May 15, 2007 | 1.548 | 1.549 | 1.501 | 1.548 | 23,550 | +0.02(+1.40%) |
May 14, 2007 | 1.527 | 1.630 | 1.516 | 1.527 | 59,100 | -0.02(-1.18%) |
May 11, 2007 | 1.545 | 1.596 | 1.499 | 1.545 | 16,000 | -0.02(-1.37%) |
May 10, 2007 | 1.567 | 1.567 | 1.488 | 1.567 | 51,300 | +0.01(+0.55%) |
May 09, 2007 | 1.558 | 1.568 | 1.558 | 1.558 | 26,500 | -0.02(-1.16%) |
May 08, 2007 | 1.576 | 1.585 | 1.505 | 1.576 | 41,200 | -0.04(-2.70%) |
May 07, 2007 | 1.620 | 1.726 | 1.577 | 1.620 | 45,200 | +0.00(+0.12%) |
May 04, 2007 | 1.618 | 1.677 | 1.616 | 1.618 | 19,000 | +0.01(+0.69%) |
May 03, 2007 | 1.607 | 1.650 | 1.607 | 1.607 | 28,000 | -0.03(-1.71%) |
May 02, 2007 | 1.635 | 1.635 | 1.517 | 1.635 | 24,900 | +0.13(+8.55%) |
May 01, 2007 | 1.506 | 1.525 | 1.506 | 1.506 | 18,000 | -0.02(-1.05%) |
Apr 30, 2007 | 1.522 | 1.579 | 1.486 | 1.522 | 81,600 | -0.02(-1.33%) |
Apr 27, 2007 | 1.551 | 1.563 | 1.514 | 1.543 | 58,400 | -0.01(-0.52%) |
Apr 26, 2007 | 1.551 | 1.593 | 1.530 | 1.551 | 101,200 | -0.03(-2.16%) |
Apr 25, 2007 | 1.594 | 1.650 | 1.577 | 1.585 | 46,700 | -0.01(-0.56%) |
Apr 24, 2007 | 1.594 | 1.694 | 1.570 | 1.594 | 87,000 | -0.12(-6.91%) |
Apr 23, 2007 | 1.712 | 1.740 | 1.600 | 1.712 | 53,700 | -0.00(-0.16%) |
Apr 20, 2007 | 1.715 | 1.725 | 1.629 | 1.715 | 40,150 | +0.09(+5.21%) |
Apr 19, 2007 | 1.746 | 1.732 | 1.630 | 1.630 | 47,000 | -0.12(-6.64%) |
Apr 18, 2007 | 1.746 | 1.747 | 1.709 | 1.746 | 41,700 | +0.06(+3.36%) |
Apr 17, 2007 | 1.689 | 1.726 | 1.689 | 1.689 | 29,500 | -0.02(-1.22%) |
Apr 16, 2007 | 1.710 | 1.749 | 1.625 | 1.710 | 201,700 | +0.08(+4.91%) |
Apr 13, 2007 | 1.630 | 1.639 | 1.589 | 1.630 | 21,088 | -0.00(-0.12%) |
Apr 12, 2007 | 1.632 | 1.639 | 1.590 | 1.632 | 22,300 | +0.01(+0.55%) |
Apr 11, 2007 | 1.623 | 1.650 | 1.599 | 1.623 | 30,361 | -0.02(-1.05%) |
Apr 10, 2007 | 1.640 | 1.640 | 1.583 | 1.640 | 71,450 | +0.06(+3.54%) |
Apr 09, 2007 | 1.584 | 1.624 | 1.584 | 1.584 | 79,400 | -0.03(-1.61%) |
Apr 05, 2007 | 1.610 | 1.652 | 1.556 | 1.610 | 86,600 | +0.00(+0.31%) |
Apr 04, 2007 | 1.605 | 1.635 | 1.550 | 1.605 | 44,932 | -0.01(-0.47%) |
Apr 03, 2007 | 1.613 | 1.635 | 1.586 | 1.613 | 41,100 | +0.00(+0.11%) |
Apr 02, 2007 | 1.611 | 1.615 | 1.584 | 1.611 | 23,700 | +0.02(+1.53%) |
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%) |