Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.312 | 4.327 | 3.967 | 3.974 | 2,085,637,632 | -0.29(-6.84%) |
Jul 30, 2007 | 4.353 | 4.387 | 4.209 | 4.265 | 1,312,141,696 | -0.07(-1.68%) |
Jul 27, 2007 | 4.409 | 4.491 | 4.336 | 4.338 | 1,373,352,320 | -0.06(-1.47%) |
Jul 26, 2007 | 4.401 | 4.479 | 4.131 | 4.403 | 2,589,945,344 | +0.26(+6.37%) |
Jul 25, 2007 | 4.142 | 4.173 | 4.072 | 4.140 | 1,890,185,088 | +0.07(+1.76%) |
Jul 24, 2007 | 4.189 | 4.252 | 4.046 | 4.068 | 2,125,973,248 | -0.27(-6.13%) |
Jul 23, 2007 | 4.322 | 4.380 | 4.250 | 4.334 | 1,225,439,488 | -0.00(-0.03%) |
Jul 20, 2007 | 4.273 | 4.348 | 4.222 | 4.335 | 1,378,937,472 | +0.11(+2.68%) |
Jul 19, 2007 | 4.231 | 4.247 | 4.212 | 4.222 | 867,369,856 | +0.06(+1.36%) |
Jul 18, 2007 | 4.168 | 4.175 | 4.103 | 4.166 | 896,396,160 | -0.02(-0.57%) |
Jul 17, 2007 | 4.171 | 4.210 | 4.147 | 4.189 | 840,039,168 | +0.02(+0.59%) |
Jul 16, 2007 | 4.174 | 4.222 | 4.147 | 4.165 | 1,108,170,624 | +0.01(+0.27%) |
Jul 13, 2007 | 4.072 | 4.157 | 4.057 | 4.154 | 1,074,329,216 | +0.11(+2.73%) |
Jul 12, 2007 | 4.037 | 4.049 | 3.993 | 4.043 | 833,986,112 | +0.05(+1.27%) |
Jul 11, 2007 | 3.983 | 4.032 | 3.960 | 3.993 | 971,961,728 | +0.00(+0.03%) |
Jul 10, 2007 | 3.887 | 4.056 | 3.885 | 3.992 | 1,485,239,424 | +0.06(+1.55%) |
Jul 09, 2007 | 3.993 | 4.008 | 3.896 | 3.931 | 1,178,156,160 | -0.06(-1.49%) |
Jul 06, 2007 | 4.015 | 4.021 | 3.933 | 3.990 | 1,035,335,872 | -0.01(-0.34%) |
Jul 05, 2007 | 3.885 | 4.010 | 3.881 | 4.004 | 1,718,928,000 | +0.17(+4.39%) |
Jul 03, 2007 | 3.679 | 3.842 | 3.664 | 3.835 | 1,376,592,384 | +0.18(+4.87%) |
Jul 02, 2007 | 3.651 | 3.682 | 3.598 | 3.657 | 1,179,150,848 | -0.02(-0.64%) |
Jun 29, 2007 | 3.679 | 3.740 | 3.652 | 3.681 | 1,343,746,688 | +0.04(+1.23%) |
Jun 28, 2007 | 3.690 | 3.694 | 3.619 | 3.636 | 995,953,728 | -0.04(-1.09%) |
Jun 27, 2007 | 3.638 | 3.681 | 3.597 | 3.676 | 1,154,407,552 | +0.07(+1.87%) |
Jun 26, 2007 | 3.739 | 3.740 | 3.581 | 3.609 | 1,588,735,104 | -0.08(-2.20%) |
Jun 25, 2007 | 3.745 | 3.773 | 3.651 | 3.690 | 1,143,710,080 | -0.02(-0.54%) |
Jun 22, 2007 | 3.735 | 3.753 | 3.691 | 3.710 | 750,991,168 | -0.03(-0.73%) |
Jun 21, 2007 | 3.670 | 3.749 | 3.641 | 3.737 | 1,026,940,608 | +0.07(+1.93%) |
Jun 20, 2007 | 3.736 | 3.760 | 3.664 | 3.666 | 1,063,728,320 | -0.06(-1.71%) |
Jun 19, 2007 | 3.761 | 3.770 | 3.707 | 3.730 | 1,118,689,664 | -0.04(-1.14%) |
Jun 18, 2007 | 3.718 | 3.775 | 3.696 | 3.773 | 1,079,839,360 | +0.14(+3.81%) |
Jun 15, 2007 | 3.638 | 3.639 | 3.615 | 3.634 | 961,511,360 | +0.05(+1.47%) |
Jun 14, 2007 | 3.535 | 3.603 | 3.511 | 3.581 | 1,153,458,176 | +0.04(+1.06%) |
Jun 13, 2007 | 3.653 | 3.655 | 3.480 | 3.544 | 2,040,273,152 | -0.09(-2.39%) |
Jun 12, 2007 | 3.600 | 3.671 | 3.568 | 3.631 | 1,690,892,800 | +0.01(+0.16%) |
Jun 11, 2007 | 3.800 | 3.805 | 3.605 | 3.625 | 2,210,275,840 | -0.13(-3.45%) |
Jun 08, 2007 | 3.795 | 3.795 | 3.688 | 3.755 | 1,472,676,736 | +0.01(+0.34%) |
Jun 07, 2007 | 3.770 | 3.849 | 3.715 | 3.742 | 2,269,162,240 | +0.01(+0.35%) |
Jun 06, 2007 | 3.688 | 3.741 | 3.678 | 3.729 | 1,317,880,064 | +0.03(+0.79%) |
Jun 05, 2007 | 3.662 | 3.700 | 3.634 | 3.700 | 1,090,988,416 | +0.04(+1.10%) |
Jun 04, 2007 | 3.578 | 3.671 | 3.556 | 3.659 | 1,050,666,304 | +0.09(+2.47%) |
Jun 01, 2007 | 3.652 | 3.655 | 3.568 | 3.571 | 1,048,375,680 | -0.08(-2.30%) |
May 31, 2007 | 3.621 | 3.685 | 3.605 | 3.655 | 1,536,289,024 | +0.07(+2.04%) |
May 30, 2007 | 3.447 | 3.585 | 3.424 | 3.582 | 1,753,828,224 | +0.13(+3.87%) |
May 29, 2007 | 3.452 | 3.464 | 3.399 | 3.449 | 764,845,376 | +0.02(+0.64%) |
May 25, 2007 | 3.378 | 3.432 | 3.363 | 3.427 | 749,483,328 | +0.09(+2.65%) |
May 24, 2007 | 3.402 | 3.452 | 3.329 | 3.338 | 1,051,337,856 | -0.07(-1.95%) |
May 23, 2007 | 3.439 | 3.468 | 3.396 | 3.405 | 1,079,309,440 | -0.02(-0.57%) |
May 22, 2007 | 3.393 | 3.431 | 3.378 | 3.424 | 678,131,136 | +0.05(+1.39%) |
May 21, 2007 | 3.327 | 3.391 | 3.319 | 3.377 | 758,922,112 | +0.06(+1.78%) |
May 18, 2007 | 3.324 | 3.337 | 3.311 | 3.318 | 735,791,872 | +0.02(+0.53%) |
May 17, 2007 | 3.232 | 3.314 | 3.232 | 3.301 | 873,327,424 | +0.06(+1.96%) |
May 16, 2007 | 3.273 | 3.282 | 3.119 | 3.237 | 1,335,001,728 | -0.01(-0.17%) |
May 15, 2007 | 3.305 | 3.324 | 3.211 | 3.243 | 1,130,443,904 | -0.06(-1.68%) |
May 14, 2007 | 3.306 | 3.318 | 3.265 | 3.298 | 772,150,144 | +0.02(+0.57%) |
May 11, 2007 | 3.249 | 3.291 | 3.220 | 3.280 | 771,477,760 | +0.04(+1.30%) |
May 10, 2007 | 3.216 | 3.283 | 3.194 | 3.237 | 1,417,946,240 | +0.01(+0.43%) |
May 09, 2007 | 3.164 | 3.226 | 3.163 | 3.223 | 850,228,288 | +0.05(+1.73%) |
May 08, 2007 | 3.121 | 3.171 | 3.119 | 3.169 | 928,806,464 | +0.03(+1.10%) |
May 07, 2007 | 3.049 | 3.147 | 3.046 | 3.134 | 1,020,459,264 | +0.09(+3.08%) |
May 04, 2007 | 3.040 | 3.064 | 3.031 | 3.040 | 452,359,712 | +0.01(+0.41%) |
May 03, 2007 | 3.038 | 3.060 | 3.016 | 3.028 | 682,670,720 | +0.00(+0.01%) |
May 02, 2007 | 3.005 | 3.032 | 3.000 | 3.028 | 598,591,488 | +0.03(+0.93%) |