Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 1.988 | 2.012 | 1.971 | 1.990 | 119,936,456 | -0.00(-0.05%) |
Mar 29, 2007 | 1.982 | 1.996 | 1.965 | 1.990 | 128,102,656 | +0.02(+1.19%) |
Mar 28, 2007 | 1.954 | 1.976 | 1.937 | 1.967 | 124,538,360 | -0.00(-0.08%) |
Mar 27, 2007 | 1.941 | 1.971 | 1.938 | 1.968 | 79,871,736 | +0.02(+0.92%) |
Mar 26, 2007 | 1.949 | 1.952 | 1.921 | 1.950 | 70,421,600 | +0.00(+0.08%) |
Mar 23, 2007 | 1.978 | 1.980 | 1.949 | 1.949 | 58,829,560 | -0.03(-1.29%) |
Mar 22, 2007 | 1.974 | 1.986 | 1.946 | 1.974 | 106,632,640 | -0.02(-0.78%) |
Mar 21, 2007 | 1.927 | 1.990 | 1.915 | 1.990 | 99,932,256 | +0.06(+3.16%) |
Mar 20, 2007 | 1.927 | 1.935 | 1.911 | 1.929 | 76,064,176 | +0.01(+0.34%) |
Mar 19, 2007 | 1.900 | 1.927 | 1.900 | 1.923 | 84,530,200 | +0.03(+1.59%) |
Mar 16, 2007 | 1.886 | 1.904 | 1.876 | 1.893 | 137,213,232 | +0.00(+0.19%) |
Mar 15, 2007 | 1.905 | 1.915 | 1.877 | 1.889 | 145,312,272 | -0.01(-0.79%) |
Mar 14, 2007 | 1.888 | 1.911 | 1.863 | 1.904 | 171,836,272 | +0.01(+0.69%) |
Mar 13, 2007 | 1.940 | 1.944 | 1.885 | 1.891 | 104,080,320 | -0.05(-2.55%) |
Mar 12, 2007 | 1.937 | 1.952 | 1.919 | 1.940 | 97,590,920 | -0.00(-0.08%) |
Mar 09, 2007 | 1.924 | 1.944 | 1.900 | 1.942 | 124,000,056 | +0.04(+1.94%) |
Mar 08, 2007 | 1.938 | 1.961 | 1.899 | 1.905 | 152,585,712 | -0.01(-0.68%) |
Mar 07, 2007 | 1.934 | 1.966 | 1.914 | 1.918 | 172,892,176 | -0.01(-0.57%) |
Mar 06, 2007 | 1.885 | 1.933 | 1.871 | 1.929 | 256,965,376 | +0.08(+4.13%) |
Mar 05, 2007 | 1.857 | 1.916 | 1.852 | 1.853 | 191,344,080 | -0.03(-1.70%) |
Mar 02, 2007 | 1.916 | 1.944 | 1.885 | 1.885 | 155,756,896 | -0.06(-2.99%) |
Mar 01, 2007 | 1.966 | 1.966 | 1.903 | 1.942 | 185,117,360 | -0.01(-0.74%) |
Feb 28, 2007 | 1.946 | 1.979 | 1.904 | 1.957 | 153,940,880 | +0.02(+0.80%) |
Feb 27, 2007 | 2.010 | 2.027 | 1.939 | 1.942 | 177,079,072 | -0.10(-5.01%) |
Feb 26, 2007 | 2.043 | 2.060 | 2.020 | 2.044 | 80,802,936 | +0.00(+0.25%) |
Feb 23, 2007 | 2.050 | 2.060 | 2.037 | 2.039 | 123,059,496 | -0.01(-0.54%) |
Feb 22, 2007 | 2.070 | 2.100 | 2.045 | 2.050 | 98,603,896 | -0.01(-0.63%) |
Feb 21, 2007 | 2.059 | 2.066 | 2.046 | 2.063 | 90,166,296 | -0.01(-0.60%) |
Feb 20, 2007 | 2.006 | 2.087 | 2.000 | 2.075 | 178,068,672 | +0.06(+2.93%) |
Feb 16, 2007 | 1.995 | 2.022 | 1.994 | 2.017 | 93,629,936 | +0.01(+0.67%) |
Feb 15, 2007 | 2.007 | 2.016 | 1.993 | 2.003 | 101,765,696 | -0.00(-0.20%) |
Feb 14, 2007 | 1.962 | 2.014 | 1.957 | 2.007 | 136,283,696 | +0.04(+2.11%) |
Feb 13, 2007 | 1.942 | 1.980 | 1.942 | 1.966 | 90,110,976 | +0.02(+1.18%) |
Feb 12, 2007 | 1.940 | 1.950 | 1.918 | 1.942 | 76,714,816 | +0.01(+0.34%) |
Feb 09, 2007 | 1.960 | 1.966 | 1.933 | 1.936 | 119,202,640 | -0.02(-0.97%) |
Feb 08, 2007 | 1.948 | 1.976 | 1.933 | 1.955 | 109,673,296 | +0.01(+0.31%) |
Feb 07, 2007 | 1.925 | 1.976 | 1.920 | 1.949 | 210,069,600 | +0.04(+1.86%) |
Feb 06, 2007 | 1.860 | 1.921 | 1.854 | 1.913 | 172,254,080 | +0.06(+2.99%) |
Feb 05, 2007 | 1.863 | 1.871 | 1.839 | 1.858 | 122,219,800 | -0.01(-0.62%) |
Feb 02, 2007 | 1.861 | 1.887 | 1.834 | 1.869 | 517,342,880 | -0.07(-3.39%) |
Feb 01, 2007 | 1.897 | 1.965 | 1.893 | 1.935 | 521,149,184 | +0.05(+2.73%) |
Jan 31, 2007 | 1.847 | 1.909 | 1.838 | 1.883 | 145,548,544 | +0.03(+1.67%) |
Jan 30, 2007 | 1.865 | 1.871 | 1.831 | 1.853 | 96,269,480 | -0.02(-1.02%) |
Jan 29, 2007 | 1.835 | 1.873 | 1.827 | 1.871 | 147,900,160 | +0.03(+1.57%) |
Jan 26, 2007 | 1.863 | 1.863 | 1.815 | 1.843 | 82,784,536 | -0.01(-0.62%) |
Jan 25, 2007 | 1.904 | 1.911 | 1.839 | 1.854 | 135,120,320 | -0.01(-0.48%) |
Jan 24, 2007 | 1.825 | 1.868 | 1.825 | 1.863 | 105,469,256 | +0.04(+2.28%) |
Jan 23, 2007 | 1.845 | 1.853 | 1.815 | 1.821 | 106,292,296 | -0.03(-1.41%) |
Jan 22, 2007 | 1.883 | 1.895 | 1.840 | 1.847 | 166,338,544 | -0.00(-0.19%) |
Jan 19, 2007 | 1.835 | 1.874 | 1.830 | 1.851 | 121,919,120 | +0.00(+0.11%) |
Jan 18, 2007 | 1.875 | 1.883 | 1.836 | 1.849 | 182,101,056 | -0.04(-2.38%) |
Jan 17, 2007 | 1.935 | 1.950 | 1.889 | 1.894 | 100,572,736 | -0.04(-2.02%) |
Jan 16, 2007 | 1.920 | 1.944 | 1.899 | 1.933 | 112,875,856 | +0.02(+1.20%) |
Jan 12, 2007 | 1.868 | 1.911 | 1.863 | 1.910 | 89,327,680 | +0.04(+2.14%) |
Jan 11, 2007 | 1.859 | 1.900 | 1.859 | 1.870 | 129,310,376 | +0.01(+0.67%) |
Jan 10, 2007 | 1.875 | 1.885 | 1.853 | 1.857 | 130,559,800 | -0.03(-1.67%) |
Jan 09, 2007 | 1.880 | 1.903 | 1.867 | 1.889 | 114,061,016 | +0.01(+0.75%) |
Jan 08, 2007 | 1.911 | 1.915 | 1.859 | 1.875 | 135,662,112 | -0.04(-2.27%) |
Jan 05, 2007 | 1.936 | 1.940 | 1.880 | 1.919 | 132,417,696 | -0.03(-1.36%) |
Jan 04, 2007 | 1.929 | 1.957 | 1.913 | 1.945 | 126,372,136 | +0.01(+0.52%) |