Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2007 | 1.313 | 1.340 | 1.278 | 1.325 | 43,409,200 | +0.02(+1.58%) |
Apr 30, 2007 | 1.360 | 1.360 | 1.300 | 1.305 | 24,175,000 | -0.02(-1.20%) |
Apr 27, 2007 | 1.338 | 1.338 | 1.317 | 1.320 | 10,150,000 | -0.02(-1.37%) |
Apr 26, 2007 | 1.321 | 1.352 | 1.319 | 1.339 | 19,710,000 | +0.03(+1.92%) |
Apr 25, 2007 | 1.300 | 1.319 | 1.290 | 1.314 | 8,810,000 | +0.01(+1.05%) |
Apr 24, 2007 | 1.310 | 1.310 | 1.282 | 1.300 | 13,605,000 | -0.01(-0.78%) |
Apr 23, 2007 | 1.312 | 1.320 | 1.304 | 1.310 | 6,765,000 | -0.00(-0.12%) |
Apr 20, 2007 | 1.316 | 1.330 | 1.301 | 1.312 | 26,395,000 | +0.00(+0.34%) |
Apr 19, 2007 | 1.320 | 1.320 | 1.300 | 1.307 | 6,200,000 | -0.02(-1.33%) |
Apr 18, 2007 | 1.331 | 1.333 | 1.316 | 1.325 | 12,800,000 | -0.01(-0.44%) |
Apr 17, 2007 | 1.305 | 1.333 | 1.304 | 1.331 | 11,072,550 | +0.03(+2.06%) |
Apr 16, 2007 | 1.280 | 1.319 | 1.276 | 1.304 | 11,330,000 | +0.02(+1.76%) |
Apr 13, 2007 | 1.289 | 1.293 | 1.272 | 1.281 | 4,290,000 | -0.00(-0.14%) |
Apr 12, 2007 | 1.275 | 1.285 | 1.251 | 1.283 | 24,290,000 | +0.01(+0.60%) |
Apr 11, 2007 | 1.293 | 1.293 | 1.271 | 1.276 | 15,550,000 | -0.02(-1.38%) |
Apr 10, 2007 | 1.298 | 1.299 | 1.283 | 1.293 | 11,690,000 | -0.01(-0.51%) |
Apr 09, 2007 | 1.304 | 1.320 | 1.288 | 1.300 | 24,075,000 | +0.00(+0.14%) |
Apr 05, 2007 | 1.298 | 1.300 | 1.271 | 1.298 | 10,710,000 | +0.00(+0.25%) |
Apr 04, 2007 | 1.284 | 1.297 | 1.263 | 1.295 | 14,215,000 | +0.02(+1.25%) |
Apr 03, 2007 | 1.262 | 1.286 | 1.262 | 1.279 | 9,980,000 | +0.02(+1.93%) |
Apr 02, 2007 | 1.245 | 1.257 | 1.239 | 1.255 | 13,030,000 | +0.01(+1.03%) |
Mar 30, 2007 | 1.240 | 1.258 | 1.234 | 1.242 | 6,440,000 | -0.00(-0.16%) |
Mar 29, 2007 | 1.252 | 1.252 | 1.230 | 1.244 | 10,245,000 | +0.00(+0.23%) |
Mar 28, 2007 | 1.242 | 1.243 | 1.232 | 1.241 | 17,895,000 | -0.01(-0.50%) |
Mar 27, 2007 | 1.271 | 1.271 | 1.243 | 1.247 | 11,435,000 | -0.02(-1.92%) |
Mar 26, 2007 | 1.287 | 1.287 | 1.268 | 1.272 | 15,445,000 | -0.02(-1.87%) |
Mar 23, 2007 | 1.285 | 1.297 | 1.283 | 1.296 | 7,175,000 | +0.01(+0.98%) |
Mar 22, 2007 | 1.293 | 1.296 | 1.280 | 1.283 | 8,745,000 | -0.01(-0.90%) |
Mar 21, 2007 | 1.285 | 1.299 | 1.274 | 1.295 | 12,430,000 | +0.01(+0.81%) |
Mar 20, 2007 | 1.262 | 1.293 | 1.261 | 1.285 | 38,745,000 | +0.02(+1.79%) |
Mar 19, 2007 | 1.215 | 1.268 | 1.215 | 1.262 | 33,160,000 | +0.05(+4.16%) |
Mar 16, 2007 | 1.221 | 1.224 | 1.207 | 1.212 | 13,855,000 | -0.01(-0.77%) |
Mar 15, 2007 | 1.212 | 1.222 | 1.202 | 1.221 | 17,565,000 | +0.01(+0.76%) |
Mar 14, 2007 | 1.223 | 1.231 | 1.201 | 1.212 | 15,255,000 | -0.01(-0.69%) |
Mar 13, 2007 | 1.225 | 1.240 | 1.210 | 1.220 | 20,290,000 | -0.00(-0.36%) |
Mar 12, 2007 | 1.222 | 1.225 | 1.210 | 1.225 | 13,850,000 | +0.01(+1.09%) |
Mar 09, 2007 | 1.207 | 1.220 | 1.202 | 1.211 | 13,735,000 | +0.01(+0.80%) |
Mar 08, 2007 | 1.232 | 1.232 | 1.199 | 1.202 | 17,245,000 | -0.00(-0.22%) |
Mar 07, 2007 | 1.206 | 1.222 | 1.194 | 1.204 | 9,905,000 | +0.00(+0.25%) |
Mar 06, 2007 | 1.196 | 1.210 | 1.180 | 1.201 | 28,600,000 | +0.02(+1.73%) |
Mar 05, 2007 | 1.194 | 1.202 | 1.172 | 1.181 | 14,945,050 | -0.02(-1.91%) |
Mar 02, 2007 | 1.220 | 1.226 | 1.200 | 1.204 | 24,790,000 | -0.02(-1.68%) |