Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.501 | 3.552 | 3.485 | 3.531 | 84,443,680 | +0.05(+1.58%) |
May 30, 2007 | 3.427 | 3.476 | 3.384 | 3.476 | 36,270,184 | +0.01(+0.24%) |
May 29, 2007 | 3.416 | 3.479 | 3.406 | 3.467 | 34,474,752 | +0.04(+1.07%) |
May 25, 2007 | 3.402 | 3.448 | 3.392 | 3.431 | 33,682,328 | +0.05(+1.57%) |
May 24, 2007 | 3.520 | 3.531 | 3.363 | 3.378 | 66,259,764 | -0.13(-3.61%) |
May 23, 2007 | 3.602 | 3.623 | 3.494 | 3.504 | 48,864,936 | -0.10(-2.66%) |
May 22, 2007 | 3.584 | 3.633 | 3.526 | 3.600 | 43,801,788 | +0.02(+0.54%) |
May 21, 2007 | 3.559 | 3.669 | 3.542 | 3.581 | 70,485,976 | +0.01(+0.31%) |
May 18, 2007 | 3.527 | 3.580 | 3.497 | 3.569 | 65,872,868 | +0.07(+1.98%) |
May 17, 2007 | 3.549 | 3.567 | 3.480 | 3.500 | 49,043,120 | -0.06(-1.66%) |
May 16, 2007 | 3.517 | 3.559 | 3.450 | 3.559 | 57,027,212 | +0.04(+1.28%) |
May 15, 2007 | 3.554 | 3.578 | 3.506 | 3.514 | 67,746,712 | -0.03(-0.89%) |
May 14, 2007 | 3.567 | 3.601 | 3.512 | 3.546 | 79,767,816 | -0.04(-1.00%) |
May 11, 2007 | 3.526 | 3.616 | 3.472 | 3.582 | 166,370,848 | +0.24(+7.07%) |
May 10, 2007 | 3.423 | 3.467 | 3.316 | 3.345 | 88,443,048 | -0.06(-1.85%) |
May 09, 2007 | 3.369 | 3.428 | 3.330 | 3.408 | 45,611,672 | +0.02(+0.45%) |
May 08, 2007 | 3.347 | 3.401 | 3.282 | 3.393 | 80,355,616 | +0.03(+0.76%) |
May 07, 2007 | 3.486 | 3.525 | 3.363 | 3.368 | 60,731,460 | -0.07(-1.99%) |
May 04, 2007 | 3.430 | 3.453 | 3.397 | 3.436 | 44,177,612 | +0.02(+0.72%) |
May 03, 2007 | 3.380 | 3.434 | 3.374 | 3.411 | 54,535,720 | +0.06(+1.89%) |
May 02, 2007 | 3.405 | 3.420 | 3.331 | 3.348 | 71,911,360 | -0.04(-1.17%) |
May 01, 2007 | 3.413 | 3.436 | 3.360 | 3.388 | 59,364,536 | +0.04(+1.06%) |
Apr 30, 2007 | 3.416 | 3.459 | 3.351 | 3.352 | 61,416,696 | -0.02(-0.54%) |
Apr 27, 2007 | 3.405 | 3.443 | 3.317 | 3.371 | 60,399,636 | -0.05(-1.34%) |
Apr 26, 2007 | 3.375 | 3.442 | 3.344 | 3.416 | 54,514,084 | +0.04(+1.24%) |
Apr 25, 2007 | 3.313 | 3.393 | 3.297 | 3.375 | 55,557,864 | +0.06(+1.72%) |
Apr 24, 2007 | 3.251 | 3.347 | 3.230 | 3.318 | 112,091,488 | +0.12(+3.76%) |
Apr 23, 2007 | 3.235 | 3.241 | 3.188 | 3.197 | 64,907,544 | -0.05(-1.63%) |
Apr 20, 2007 | 3.260 | 3.262 | 3.208 | 3.250 | 64,721,804 | +0.04(+1.17%) |
Apr 19, 2007 | 3.143 | 3.231 | 3.134 | 3.213 | 62,094,028 | +0.04(+1.38%) |
Apr 18, 2007 | 3.125 | 3.196 | 3.109 | 3.169 | 74,543,640 | +0.04(+1.24%) |
Apr 17, 2007 | 3.179 | 3.251 | 3.115 | 3.130 | 115,459,840 | +0.03(+0.95%) |
Apr 16, 2007 | 3.109 | 3.132 | 3.061 | 3.101 | 73,250,232 | -0.02(-0.52%) |
Apr 13, 2007 | 3.081 | 3.123 | 3.043 | 3.117 | 69,626,048 | +0.03(+0.82%) |
Apr 12, 2007 | 2.989 | 3.101 | 2.970 | 3.091 | 81,076,480 | +0.09(+2.85%) |
Apr 11, 2007 | 3.067 | 3.097 | 2.996 | 3.006 | 88,651,160 | -0.06(-1.80%) |
Apr 10, 2007 | 3.088 | 3.124 | 3.055 | 3.061 | 86,581,480 | -0.03(-1.02%) |
Apr 09, 2007 | 3.149 | 3.185 | 3.086 | 3.092 | 69,872,376 | -0.06(-1.81%) |
Apr 05, 2007 | 2.925 | 3.152 | 2.925 | 3.149 | 145,368,048 | +0.24(+8.12%) |
Apr 04, 2007 | 2.915 | 2.938 | 2.905 | 2.913 | 39,444,608 | -0.01(-0.21%) |
Apr 03, 2007 | 2.930 | 2.963 | 2.892 | 2.919 | 51,654,440 | -0.01(-0.38%) |
Apr 02, 2007 | 2.926 | 2.951 | 2.882 | 2.930 | 43,695,644 | -0.00(-0.10%) |
Mar 30, 2007 | 2.965 | 2.986 | 2.918 | 2.933 | 63,363,324 | +0.01(+0.28%) |
Mar 29, 2007 | 3.022 | 3.026 | 2.877 | 2.925 | 78,362,896 | -0.05(-1.75%) |
Mar 28, 2007 | 3.010 | 3.035 | 2.972 | 2.977 | 50,604,876 | -0.06(-1.91%) |
Mar 27, 2007 | 3.086 | 3.092 | 3.032 | 3.035 | 51,128,236 | -0.06(-1.88%) |
Mar 26, 2007 | 3.089 | 3.119 | 3.037 | 3.093 | 48,765,508 | +0.01(+0.20%) |
Mar 23, 2007 | 3.098 | 3.154 | 3.065 | 3.087 | 57,192,668 | -0.03(-1.11%) |
Mar 22, 2007 | 3.058 | 3.140 | 3.043 | 3.122 | 88,441,072 | +0.07(+2.20%) |
Mar 21, 2007 | 3.007 | 3.103 | 2.950 | 3.055 | 151,583,552 | +0.17(+5.71%) |
Mar 20, 2007 | 2.895 | 2.961 | 2.878 | 2.890 | 71,584,320 | -0.01(-0.49%) |
Mar 19, 2007 | 2.905 | 2.951 | 2.895 | 2.904 | 50,316,604 | +0.01(+0.49%) |
Mar 16, 2007 | 2.919 | 2.924 | 2.869 | 2.890 | 57,291,132 | -0.03(-0.94%) |
Mar 15, 2007 | 2.939 | 2.966 | 2.872 | 2.917 | 71,493,672 | -0.03(-1.00%) |
Mar 14, 2007 | 2.969 | 2.986 | 2.858 | 2.947 | 105,915,448 | -0.01(-0.48%) |
Mar 13, 2007 | 3.091 | 3.078 | 2.959 | 2.961 | 67,241,408 | -0.13(-4.22%) |
Mar 12, 2007 | 3.099 | 3.136 | 3.070 | 3.091 | 46,668,460 | -0.02(-0.59%) |
Mar 09, 2007 | 3.180 | 3.221 | 3.074 | 3.110 | 60,535,672 | -0.03(-1.01%) |
Mar 08, 2007 | 3.080 | 3.176 | 3.078 | 3.141 | 84,007,968 | +0.12(+4.12%) |
Mar 07, 2007 | 3.089 | 3.104 | 3.004 | 3.017 | 88,500,640 | -0.09(-2.82%) |
Mar 06, 2007 | 2.996 | 3.138 | 2.983 | 3.105 | 87,862,984 | +0.17(+5.90%) |
Mar 05, 2007 | 2.981 | 3.040 | 2.921 | 2.932 | 72,349,888 | -0.10(-3.39%) |
Mar 02, 2007 | 3.093 | 3.131 | 3.028 | 3.034 | 74,427,416 | -0.09(-2.78%) |