Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 1.760 | 1.810 | 1.729 | 1.767 | 68,765,000 | +0.02(+0.88%) |
Jul 30, 2007 | 1.640 | 1.765 | 1.638 | 1.751 | 40,410,000 | +0.12(+7.45%) |
Jul 27, 2007 | 1.580 | 1.663 | 1.570 | 1.630 | 43,245,000 | +0.06(+3.77%) |
Jul 26, 2007 | 1.567 | 1.635 | 1.550 | 1.571 | 46,642,500 | -0.02(-1.32%) |
Jul 25, 2007 | 1.662 | 1.676 | 1.570 | 1.592 | 40,074,700 | -0.05(-3.19%) |
Jul 24, 2007 | 1.724 | 1.729 | 1.615 | 1.644 | 33,990,000 | -0.09(-5.30%) |
Jul 23, 2007 | 1.725 | 1.752 | 1.720 | 1.736 | 7,700,000 | +0.02(+1.26%) |
Jul 20, 2007 | 1.750 | 1.750 | 1.706 | 1.715 | 10,900,000 | -0.03(-1.96%) |
Jul 19, 2007 | 1.736 | 1.759 | 1.734 | 1.749 | 10,865,000 | +0.01(+0.76%) |
Jul 18, 2007 | 1.703 | 1.739 | 1.692 | 1.736 | 29,715,000 | +0.01(+0.86%) |
Jul 17, 2007 | 1.780 | 1.788 | 1.715 | 1.721 | 19,060,000 | -0.06(-3.11%) |
Jul 16, 2007 | 1.840 | 1.840 | 1.775 | 1.776 | 13,715,000 | -0.03(-1.90%) |
Jul 13, 2007 | 1.800 | 1.822 | 1.763 | 1.810 | 21,020,000 | +0.01(+0.78%) |
Jul 12, 2007 | 1.723 | 1.810 | 1.721 | 1.796 | 33,300,000 | +0.09(+5.41%) |
Jul 11, 2007 | 1.705 | 1.711 | 1.692 | 1.704 | 10,330,000 | -0.00(-0.07%) |
Jul 10, 2007 | 1.706 | 1.725 | 1.697 | 1.705 | 14,665,000 | -0.01(-0.57%) |
Jul 09, 2007 | 1.709 | 1.720 | 1.694 | 1.715 | 15,195,000 | +0.01(+0.36%) |
Jul 06, 2007 | 1.659 | 1.709 | 1.655 | 1.709 | 23,315,000 | +0.06(+3.48%) |
Jul 05, 2007 | 1.693 | 1.700 | 1.649 | 1.652 | 18,155,000 | -0.03(-1.92%) |
Jul 03, 2007 | 1.720 | 1.720 | 1.680 | 1.684 | 25,880,000 | -0.04(-2.09%) |
Jul 02, 2007 | 1.723 | 1.740 | 1.706 | 1.720 | 20,905,000 | +0.01(+0.84%) |
Jun 29, 2007 | 1.680 | 1.738 | 1.676 | 1.706 | 53,480,000 | +0.06(+3.34%) |
Jun 28, 2007 | 1.650 | 1.660 | 1.637 | 1.650 | 11,545,000 | +0.00(+0.27%) |
Jun 27, 2007 | 1.608 | 1.655 | 1.602 | 1.646 | 15,175,000 | +0.03(+1.76%) |
Jun 26, 2007 | 1.615 | 1.627 | 1.609 | 1.618 | 10,365,000 | +0.00(+0.20%) |
Jun 25, 2007 | 1.600 | 1.628 | 1.592 | 1.614 | 30,230,000 | +0.02(+1.43%) |
Jun 22, 2007 | 1.623 | 1.635 | 1.581 | 1.592 | 51,555,000 | -0.08(-4.64%) |
Jun 21, 2007 | 1.689 | 1.689 | 1.660 | 1.669 | 12,120,000 | -0.02(-1.18%) |
Jun 20, 2007 | 1.724 | 1.730 | 1.689 | 1.689 | 10,950,000 | -0.03(-1.72%) |
Jun 19, 2007 | 1.716 | 1.724 | 1.695 | 1.719 | 7,730,000 | +0.01(+0.30%) |
Jun 18, 2007 | 1.700 | 1.740 | 1.685 | 1.713 | 10,050,000 | +0.01(+0.73%) |
Jun 15, 2007 | 1.691 | 1.705 | 1.690 | 1.701 | 17,445,000 | +0.02(+1.36%) |
Jun 14, 2007 | 1.676 | 1.705 | 1.674 | 1.678 | 15,410,000 | +0.01(+0.67%) |
Jun 13, 2007 | 1.653 | 1.674 | 1.645 | 1.667 | 17,040,000 | +0.01(+0.88%) |
Jun 12, 2007 | 1.690 | 1.694 | 1.645 | 1.652 | 15,580,000 | -0.04(-2.21%) |
Jun 11, 2007 | 1.693 | 1.702 | 1.680 | 1.690 | 18,795,000 | -0.01(-0.32%) |
Jun 08, 2007 | 1.653 | 1.695 | 1.652 | 1.695 | 16,480,000 | +0.04(+2.31%) |
Jun 07, 2007 | 1.663 | 1.689 | 1.651 | 1.657 | 40,792,500 | -0.03(-2.03%) |
Jun 06, 2007 | 1.724 | 1.714 | 1.687 | 1.691 | 16,950,000 | -0.03(-1.96%) |
Jun 05, 2007 | 1.753 | 1.754 | 1.719 | 1.725 | 25,050,000 | -0.03(-1.44%) |
Jun 04, 2007 | 1.756 | 1.767 | 1.723 | 1.750 | 13,470,000 | -0.01(-0.33%) |
Jun 01, 2007 | 1.740 | 1.774 | 1.734 | 1.756 | 32,305,000 | +0.02(+1.37%) |
May 31, 2007 | 1.721 | 1.740 | 1.720 | 1.732 | 15,445,000 | +0.01(+0.65%) |
May 30, 2007 | 1.713 | 1.725 | 1.700 | 1.721 | 13,375,000 | +0.01(+0.48%) |
May 29, 2007 | 1.745 | 1.751 | 1.704 | 1.713 | 25,358,500 | -0.02(-1.04%) |
May 25, 2007 | 1.650 | 1.733 | 1.650 | 1.731 | 39,881,000 | +0.08(+4.99%) |
May 24, 2007 | 1.624 | 1.654 | 1.620 | 1.649 | 24,790,000 | +0.03(+2.16%) |
May 23, 2007 | 1.643 | 1.645 | 1.608 | 1.614 | 33,818,500 | -0.03(-1.63%) |
May 22, 2007 | 1.640 | 1.647 | 1.626 | 1.641 | 11,910,000 | +0.00(+0.29%) |
May 21, 2007 | 1.650 | 1.650 | 1.621 | 1.636 | 24,795,000 | -0.00(-0.24%) |
May 18, 2007 | 1.640 | 1.659 | 1.616 | 1.640 | 18,305,200 | +0.01(+0.91%) |
May 17, 2007 | 1.639 | 1.640 | 1.610 | 1.625 | 33,128,200 | -0.02(-1.43%) |
May 16, 2007 | 1.640 | 1.652 | 1.610 | 1.649 | 35,700,000 | +0.03(+1.65%) |
May 15, 2007 | 1.670 | 1.670 | 1.617 | 1.622 | 27,860,000 | -0.03(-1.93%) |
May 14, 2007 | 1.642 | 1.668 | 1.631 | 1.654 | 24,525,000 | +0.02(+1.17%) |
May 11, 2007 | 1.610 | 1.658 | 1.605 | 1.635 | 34,070,000 | +0.02(+1.48%) |
May 10, 2007 | 1.549 | 1.631 | 1.537 | 1.611 | 53,947,500 | +0.06(+3.68%) |
May 09, 2007 | 1.552 | 1.564 | 1.537 | 1.554 | 17,365,000 | +0.00(+0.09%) |
May 08, 2007 | 1.525 | 1.561 | 1.520 | 1.552 | 23,570,000 | +0.02(+1.60%) |
May 07, 2007 | 1.567 | 1.574 | 1.526 | 1.528 | 36,155,000 | -0.04(-2.51%) |
May 04, 2007 | 1.587 | 1.602 | 1.565 | 1.567 | 47,409,100 | -0.01(-0.81%) |
May 03, 2007 | 1.562 | 1.608 | 1.562 | 1.580 | 54,130,000 | +0.02(+1.18%) |
May 02, 2007 | 1.428 | 1.615 | 1.426 | 1.562 | 214,834,656 | +0.24(+17.85%) |