Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2.840 | 2.852 | 2.793 | 2.798 | 712,236,800 | -0.03(-0.90%) |
Mar 29, 2007 | 2.837 | 2.837 | 2.778 | 2.824 | 860,557,184 | +0.02(+0.55%) |
Mar 28, 2007 | 2.858 | 2.873 | 2.806 | 2.808 | 1,125,273,728 | -0.07(-2.33%) |
Mar 27, 2007 | 2.883 | 2.916 | 2.861 | 2.875 | 1,105,100,672 | -0.01(-0.41%) |
Mar 26, 2007 | 2.831 | 2.888 | 2.810 | 2.887 | 1,025,745,152 | +0.07(+2.49%) |
Mar 23, 2007 | 2.812 | 2.833 | 2.810 | 2.817 | 534,953,344 | -0.01(-0.47%) |
Mar 22, 2007 | 2.823 | 2.842 | 2.801 | 2.830 | 666,007,488 | +0.00(+0.10%) |
Mar 21, 2007 | 2.771 | 2.831 | 2.760 | 2.827 | 814,704,384 | +0.07(+2.61%) |
Mar 20, 2007 | 2.751 | 2.766 | 2.743 | 2.755 | 579,931,072 | +0.01(+0.38%) |
Mar 19, 2007 | 2.718 | 2.757 | 2.698 | 2.745 | 845,423,680 | +0.05(+1.72%) |
Mar 16, 2007 | 2.698 | 2.710 | 2.690 | 2.698 | 677,148,288 | +0.00(+0.02%) |
Mar 15, 2007 | 2.709 | 2.722 | 2.690 | 2.698 | 662,921,728 | -0.01(-0.48%) |
Mar 14, 2007 | 2.668 | 2.711 | 2.648 | 2.711 | 944,479,552 | +0.05(+1.81%) |
Mar 13, 2007 | 2.707 | 2.729 | 2.662 | 2.662 | 1,028,901,440 | -0.04(-1.64%) |
Mar 12, 2007 | 2.665 | 2.710 | 2.650 | 2.707 | 864,968,000 | +0.06(+2.16%) |
Mar 09, 2007 | 2.675 | 2.676 | 2.632 | 2.650 | 535,782,784 | -0.00(-0.03%) |
Mar 08, 2007 | 2.668 | 2.672 | 2.634 | 2.650 | 605,918,720 | +0.01(+0.32%) |
Mar 07, 2007 | 2.652 | 2.680 | 2.634 | 2.642 | 742,647,424 | -0.01(-0.53%) |
Mar 06, 2007 | 2.644 | 2.660 | 2.632 | 2.656 | 857,591,552 | +0.06(+2.17%) |
Mar 05, 2007 | 2.587 | 2.670 | 2.583 | 2.600 | 995,655,168 | +0.03(+1.07%) |
Mar 02, 2007 | 2.613 | 2.637 | 2.566 | 2.572 | 1,019,786,816 | -0.05(-1.90%) |
Mar 01, 2007 | 2.531 | 2.660 | 2.522 | 2.622 | 1,678,549,888 | +0.07(+2.90%) |
Feb 28, 2007 | 2.500 | 2.578 | 2.500 | 2.548 | 1,090,681,088 | +0.02(+0.81%) |
Feb 27, 2007 | 2.599 | 2.623 | 2.512 | 2.528 | 1,359,213,568 | -0.14(-5.32%) |
Feb 26, 2007 | 2.706 | 2.711 | 2.639 | 2.670 | 731,488,960 | -0.01(-0.47%) |
Feb 23, 2007 | 2.685 | 2.721 | 2.676 | 2.683 | 614,471,872 | -0.01(-0.49%) |
Feb 22, 2007 | 2.735 | 2.735 | 2.666 | 2.696 | 994,337,856 | +0.01(+0.35%) |
Feb 21, 2007 | 2.590 | 2.695 | 2.589 | 2.687 | 1,370,016,384 | +0.10(+3.84%) |
Feb 20, 2007 | 2.550 | 2.595 | 2.535 | 2.587 | 732,473,088 | +0.03(+1.26%) |
Feb 16, 2007 | 2.562 | 2.572 | 2.550 | 2.555 | 474,226,688 | -0.01(-0.45%) |
Feb 15, 2007 | 2.573 | 2.579 | 2.553 | 2.566 | 431,228,320 | -0.00(-0.11%) |
Feb 14, 2007 | 2.549 | 2.579 | 2.547 | 2.569 | 602,368,320 | +0.02(+0.71%) |
Feb 13, 2007 | 2.565 | 2.569 | 2.539 | 2.551 | 688,966,976 | -0.01(-0.21%) |
Feb 12, 2007 | 2.543 | 2.565 | 2.519 | 2.556 | 858,632,384 | +0.05(+1.93%) |
Feb 09, 2007 | 2.587 | 2.596 | 2.506 | 2.508 | 1,020,514,304 | -0.09(-3.38%) |
Feb 08, 2007 | 2.573 | 2.606 | 2.572 | 2.596 | 805,232,512 | +0.00(+0.03%) |
Feb 07, 2007 | 2.544 | 2.602 | 2.516 | 2.595 | 1,265,624,192 | +0.06(+2.38%) |
Feb 06, 2007 | 2.544 | 2.544 | 2.496 | 2.534 | 1,024,995,520 | +0.01(+0.25%) |
Feb 05, 2007 | 2.539 | 2.567 | 2.528 | 2.528 | 687,460,992 | -0.02(-0.96%) |
Feb 02, 2007 | 2.534 | 2.568 | 2.521 | 2.553 | 737,120,896 | +0.00(+0.01%) |
Feb 01, 2007 | 2.597 | 2.598 | 2.552 | 2.552 | 787,682,624 | -0.03(-1.15%) |
Jan 31, 2007 | 2.556 | 2.590 | 2.540 | 2.582 | 1,015,329,600 | +0.01(+0.21%) |
Jan 30, 2007 | 2.603 | 2.605 | 2.568 | 2.577 | 685,608,192 | -0.01(-0.45%) |
Jan 29, 2007 | 2.599 | 2.610 | 2.576 | 2.588 | 1,069,459,584 | +0.02(+0.66%) |
Jan 26, 2007 | 2.624 | 2.631 | 2.560 | 2.572 | 1,170,210,560 | -0.03(-1.01%) |
Jan 25, 2007 | 2.624 | 2.665 | 2.591 | 2.598 | 1,074,598,272 | -0.01(-0.52%) |
Jan 24, 2007 | 2.611 | 2.625 | 2.593 | 2.611 | 1,100,358,016 | +0.03(+1.17%) |
Jan 23, 2007 | 2.582 | 2.636 | 2.575 | 2.581 | 1,432,029,952 | -0.03(-1.26%) |
Jan 22, 2007 | 2.685 | 2.685 | 2.580 | 2.614 | 1,724,203,904 | -0.05(-1.93%) |
Jan 19, 2007 | 2.669 | 2.700 | 2.654 | 2.665 | 1,618,038,016 | -0.02(-0.64%) |
Jan 18, 2007 | 2.774 | 2.774 | 2.682 | 2.683 | 2,804,341,504 | -0.18(-6.19%) |
Jan 17, 2007 | 2.938 | 2.940 | 2.856 | 2.860 | 1,975,653,760 | -0.06(-2.21%) |
Jan 16, 2007 | 2.882 | 2.929 | 2.875 | 2.925 | 1,475,347,200 | +0.07(+2.62%) |
Jan 12, 2007 | 2.849 | 2.863 | 2.808 | 2.850 | 1,556,480,768 | -0.04(-1.23%) |
Jan 11, 2007 | 2.890 | 2.915 | 2.864 | 2.885 | 1,708,163,200 | -0.04(-1.24%) |
Jan 10, 2007 | 2.854 | 2.946 | 2.815 | 2.921 | 3,501,853,696 | +0.13(+4.79%) |
Jan 09, 2007 | 2.604 | 2.800 | 2.565 | 2.788 | 3,972,291,840 | +0.21(+8.31%) |
Jan 08, 2007 | 2.589 | 2.606 | 2.569 | 2.574 | 945,249,920 | +0.01(+0.49%) |
Jan 05, 2007 | 2.583 | 2.596 | 2.542 | 2.562 | 989,890,816 | -0.02(-0.71%) |
Jan 04, 2007 | 2.531 | 2.589 | 2.525 | 2.580 | 1,005,352,896 | +0.06(+2.22%) |