Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.401 | 3.432 | 3.387 | 3.391 | 648,029,824 | -0.00(-0.12%) |
Apr 27, 2007 | 3.336 | 3.396 | 3.319 | 3.395 | 735,223,040 | +0.04(+1.09%) |
Apr 26, 2007 | 3.452 | 3.483 | 3.340 | 3.359 | 1,828,119,296 | +0.12(+3.66%) |
Apr 25, 2007 | 3.202 | 3.242 | 3.187 | 3.240 | 1,267,765,248 | +0.07(+2.26%) |
Apr 24, 2007 | 3.193 | 3.275 | 3.102 | 3.168 | 1,109,350,656 | -0.01(-0.29%) |
Apr 23, 2007 | 3.112 | 3.187 | 3.106 | 3.177 | 820,410,560 | +0.09(+2.79%) |
Apr 20, 2007 | 3.095 | 3.098 | 3.077 | 3.091 | 552,024,000 | +0.02(+0.78%) |
Apr 19, 2007 | 3.065 | 3.101 | 3.052 | 3.067 | 447,898,624 | -0.00(-0.14%) |
Apr 18, 2007 | 3.064 | 3.087 | 3.045 | 3.072 | 487,700,416 | +0.00(+0.06%) |
Apr 17, 2007 | 3.126 | 3.136 | 3.048 | 3.070 | 790,411,584 | -0.04(-1.18%) |
Apr 16, 2007 | 3.079 | 3.109 | 3.067 | 3.107 | 640,184,704 | +0.04(+1.32%) |
Apr 13, 2007 | 3.089 | 3.106 | 3.060 | 3.066 | 756,699,200 | -0.07(-2.12%) |
Apr 12, 2007 | 3.127 | 3.137 | 3.083 | 3.133 | 695,389,760 | -0.01(-0.43%) |
Apr 11, 2007 | 3.191 | 3.192 | 3.137 | 3.146 | 577,445,632 | -0.06(-1.76%) |
Apr 10, 2007 | 3.183 | 3.203 | 3.174 | 3.203 | 370,637,984 | +0.02(+0.64%) |
Apr 09, 2007 | 3.235 | 3.238 | 3.161 | 3.182 | 434,492,064 | -0.03(-1.09%) |
Apr 05, 2007 | 3.198 | 3.217 | 3.178 | 3.217 | 373,778,816 | +0.01(+0.43%) |
Apr 04, 2007 | 3.226 | 3.233 | 3.198 | 3.203 | 501,210,272 | -0.01(-0.24%) |
Apr 03, 2007 | 3.199 | 3.236 | 3.186 | 3.211 | 613,834,432 | +0.03(+0.91%) |
Apr 02, 2007 | 3.199 | 3.203 | 3.161 | 3.182 | 527,507,712 | +0.03(+0.80%) |
Mar 30, 2007 | 3.204 | 3.217 | 3.152 | 3.157 | 631,309,504 | -0.03(-0.90%) |
Mar 29, 2007 | 3.201 | 3.201 | 3.134 | 3.186 | 762,777,152 | +0.02(+0.55%) |
Mar 28, 2007 | 3.224 | 3.242 | 3.165 | 3.168 | 997,415,488 | -0.08(-2.33%) |
Mar 27, 2007 | 3.252 | 3.290 | 3.228 | 3.244 | 979,534,528 | -0.01(-0.41%) |
Mar 26, 2007 | 3.194 | 3.259 | 3.170 | 3.257 | 909,195,776 | +0.08(+2.49%) |
Mar 23, 2007 | 3.172 | 3.196 | 3.170 | 3.178 | 474,169,760 | -0.01(-0.47%) |
Mar 22, 2007 | 3.185 | 3.206 | 3.160 | 3.193 | 590,332,992 | +0.00(+0.10%) |
Mar 21, 2007 | 3.126 | 3.194 | 3.114 | 3.190 | 722,134,336 | +0.08(+2.61%) |
Mar 20, 2007 | 3.104 | 3.121 | 3.094 | 3.108 | 514,036,928 | +0.01(+0.38%) |
Mar 19, 2007 | 3.066 | 3.111 | 3.044 | 3.097 | 749,363,200 | +0.05(+1.72%) |
Mar 16, 2007 | 3.044 | 3.058 | 3.035 | 3.044 | 600,207,936 | +0.00(+0.02%) |
Mar 15, 2007 | 3.057 | 3.070 | 3.035 | 3.044 | 587,597,824 | -0.01(-0.48%) |
Mar 14, 2007 | 3.011 | 3.058 | 2.987 | 3.058 | 837,163,904 | +0.05(+1.81%) |
Mar 13, 2007 | 3.054 | 3.079 | 3.004 | 3.004 | 911,993,472 | -0.05(-1.64%) |
Mar 12, 2007 | 3.007 | 3.058 | 2.990 | 3.054 | 766,686,784 | +0.06(+2.16%) |
Mar 09, 2007 | 3.017 | 3.019 | 2.970 | 2.989 | 474,904,928 | -0.00(-0.03%) |
Mar 08, 2007 | 3.010 | 3.015 | 2.972 | 2.990 | 537,071,744 | +0.01(+0.32%) |
Mar 07, 2007 | 2.992 | 3.023 | 2.971 | 2.981 | 658,264,768 | -0.02(-0.53%) |
Mar 06, 2007 | 2.983 | 3.001 | 2.970 | 2.997 | 760,148,480 | +0.06(+2.17%) |
Mar 05, 2007 | 2.918 | 3.012 | 2.914 | 2.933 | 882,524,736 | +0.03(+1.07%) |
Mar 02, 2007 | 2.948 | 2.975 | 2.895 | 2.902 | 903,914,432 | -0.06(-1.90%) |
Mar 01, 2007 | 2.855 | 3.001 | 2.846 | 2.958 | 1,487,826,176 | +0.08(+2.90%) |
Feb 28, 2007 | 2.820 | 2.909 | 2.820 | 2.875 | 966,753,408 | +0.02(+0.81%) |
Feb 27, 2007 | 2.932 | 2.959 | 2.834 | 2.852 | 1,204,774,144 | -0.16(-5.32%) |
Feb 26, 2007 | 3.053 | 3.058 | 2.977 | 3.012 | 648,374,144 | -0.01(-0.47%) |
Feb 23, 2007 | 3.030 | 3.070 | 3.019 | 3.027 | 544,653,056 | -0.01(-0.49%) |
Feb 22, 2007 | 3.085 | 3.086 | 3.008 | 3.041 | 881,357,120 | +0.01(+0.35%) |
Feb 21, 2007 | 2.922 | 3.041 | 2.921 | 3.031 | 1,214,349,440 | +0.11(+3.84%) |
Feb 20, 2007 | 2.876 | 2.928 | 2.860 | 2.919 | 649,246,528 | +0.04(+1.26%) |
Feb 16, 2007 | 2.891 | 2.902 | 2.877 | 2.882 | 420,343,104 | -0.01(-0.45%) |
Feb 15, 2007 | 2.903 | 2.909 | 2.881 | 2.895 | 382,230,368 | -0.00(-0.11%) |
Feb 14, 2007 | 2.876 | 2.910 | 2.874 | 2.898 | 533,924,768 | +0.02(+0.71%) |
Feb 13, 2007 | 2.894 | 2.898 | 2.864 | 2.878 | 610,683,712 | -0.01(-0.21%) |
Feb 12, 2007 | 2.869 | 2.894 | 2.842 | 2.884 | 761,071,040 | +0.05(+1.93%) |
Feb 09, 2007 | 2.918 | 2.929 | 2.827 | 2.829 | 904,559,296 | -0.10(-3.38%) |
Feb 08, 2007 | 2.903 | 2.940 | 2.902 | 2.928 | 713,738,688 | +0.00(+0.03%) |
Feb 07, 2007 | 2.871 | 2.935 | 2.839 | 2.927 | 1,121,818,752 | +0.07(+2.38%) |
Feb 06, 2007 | 2.870 | 2.870 | 2.816 | 2.859 | 908,531,264 | +0.01(+0.25%) |
Feb 05, 2007 | 2.864 | 2.896 | 2.852 | 2.852 | 609,348,800 | -0.03(-0.96%) |
Feb 02, 2007 | 2.858 | 2.897 | 2.844 | 2.880 | 653,366,208 | +0.00(+0.01%) |