Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.961 | 3.999 | 3.895 | 3.901 | 28,655,792 | -0.05(-1.14%) |
Apr 27, 2007 | 3.933 | 3.970 | 3.911 | 3.946 | 29,525,708 | -0.05(-1.17%) |
Apr 26, 2007 | 4.054 | 4.057 | 3.985 | 3.992 | 25,722,824 | -0.08(-1.91%) |
Apr 25, 2007 | 3.991 | 4.090 | 3.966 | 4.070 | 28,891,532 | +0.12(+2.94%) |
Apr 24, 2007 | 3.947 | 3.966 | 3.911 | 3.954 | 20,044,452 | -0.01(-0.33%) |
Apr 23, 2007 | 3.985 | 4.010 | 3.957 | 3.967 | 21,414,176 | -0.04(-1.09%) |
Apr 20, 2007 | 4.044 | 4.049 | 3.959 | 4.010 | 29,702,732 | +0.04(+1.08%) |
Apr 19, 2007 | 3.948 | 3.981 | 3.923 | 3.968 | 28,104,130 | -0.07(-1.68%) |
Apr 18, 2007 | 4.016 | 4.067 | 4.009 | 4.035 | 41,556,508 | -0.02(-0.43%) |
Apr 17, 2007 | 4.136 | 4.147 | 4.038 | 4.053 | 34,061,468 | -0.09(-2.23%) |
Apr 16, 2007 | 4.111 | 4.150 | 4.097 | 4.145 | 26,850,438 | +0.06(+1.58%) |
Apr 13, 2007 | 4.034 | 4.104 | 4.017 | 4.081 | 37,123,780 | +0.06(+1.40%) |
Apr 12, 2007 | 3.933 | 4.036 | 3.923 | 4.025 | 39,314,684 | +0.09(+2.22%) |
Apr 11, 2007 | 4.007 | 4.015 | 3.923 | 3.937 | 33,856,376 | -0.06(-1.56%) |
Apr 10, 2007 | 3.926 | 4.000 | 3.923 | 4.000 | 29,017,584 | +0.05(+1.15%) |
Apr 09, 2007 | 3.966 | 4.017 | 3.949 | 3.954 | 44,545,012 | +0.02(+0.46%) |
Apr 05, 2007 | 3.892 | 3.960 | 3.870 | 3.936 | 38,086,596 | +0.03(+0.84%) |
Apr 04, 2007 | 3.804 | 3.922 | 3.803 | 3.903 | 36,204,296 | +0.06(+1.43%) |
Apr 03, 2007 | 3.855 | 3.876 | 3.822 | 3.848 | 33,643,152 | -0.04(-0.96%) |
Apr 02, 2007 | 3.853 | 3.890 | 3.839 | 3.886 | 33,476,210 | +0.05(+1.34%) |
Mar 30, 2007 | 3.915 | 3.915 | 3.805 | 3.834 | 55,812,300 | -0.07(-1.79%) |
Mar 29, 2007 | 3.703 | 3.928 | 3.697 | 3.904 | 121,563,368 | +0.27(+7.33%) |
Mar 28, 2007 | 3.672 | 3.681 | 3.622 | 3.637 | 30,107,604 | -0.02(-0.62%) |
Mar 27, 2007 | 3.668 | 3.687 | 3.629 | 3.660 | 27,010,150 | -0.03(-0.80%) |
Mar 26, 2007 | 3.686 | 3.701 | 3.625 | 3.690 | 36,728,096 | +0.03(+0.75%) |
Mar 23, 2007 | 3.647 | 3.699 | 3.638 | 3.662 | 32,511,358 | +0.02(+0.51%) |
Mar 22, 2007 | 0.0081 | 3.679 | 3.620 | 3.644 | 50,212,280 | +0.05(+1.34%) |
Mar 21, 2007 | 3.480 | 3.605 | 3.469 | 3.596 | 52,954,948 | +0.16(+4.75%) |
Mar 20, 2007 | 3.391 | 3.460 | 3.387 | 3.433 | 34,810,200 | +0.05(+1.42%) |
Mar 19, 2007 | 3.373 | 3.409 | 3.357 | 3.385 | 25,782,854 | +0.06(+1.93%) |
Mar 16, 2007 | 3.406 | 3.419 | 3.317 | 3.321 | 34,140,624 | -0.05(-1.58%) |
Mar 15, 2007 | 3.380 | 3.411 | 3.359 | 3.374 | 26,600,204 | -0.02(-0.68%) |
Mar 14, 2007 | 3.355 | 3.404 | 3.288 | 3.397 | 40,932,776 | +0.04(+1.10%) |
Mar 13, 2007 | 3.459 | 3.466 | 3.353 | 3.360 | 38,318,988 | -0.10(-2.85%) |
Mar 12, 2007 | 3.450 | 3.474 | 3.430 | 3.459 | 22,960,250 | -0.02(-0.56%) |
Mar 09, 2007 | 3.503 | 3.504 | 3.441 | 3.478 | 25,013,100 | +0.04(+1.09%) |
Mar 08, 2007 | 3.437 | 3.484 | 3.415 | 3.441 | 38,152,892 | +0.06(+1.91%) |
Mar 07, 2007 | 3.367 | 3.446 | 3.360 | 3.377 | 30,752,514 | -0.01(-0.21%) |
Mar 06, 2007 | 3.338 | 3.405 | 3.334 | 3.383 | 44,827,248 | +0.13(+3.89%) |
Mar 05, 2007 | 3.242 | 3.287 | 3.189 | 3.257 | 60,603,176 | -0.08(-2.26%) |
Mar 02, 2007 | 3.407 | 3.433 | 3.314 | 3.332 | 66,229,696 | -0.10(-3.03%) |
Mar 01, 2007 | 3.345 | 3.454 | 3.312 | 3.436 | 65,294,960 | -0.05(-1.53%) |
Feb 28, 2007 | 3.507 | 3.533 | 3.451 | 3.489 | 55,708,516 | +0.03(+0.98%) |
Feb 27, 2007 | 3.572 | 3.603 | 3.429 | 3.456 | 77,103,824 | -0.27(-7.26%) |
Feb 26, 2007 | 3.734 | 3.743 | 3.700 | 3.726 | 26,098,580 | +0.04(+1.14%) |
Feb 23, 2007 | 3.718 | 3.727 | 3.678 | 3.684 | 29,068,190 | -0.00(-0.04%) |
Feb 22, 2007 | 3.695 | 3.707 | 3.648 | 3.686 | 43,538,052 | +0.06(+1.71%) |
Feb 21, 2007 | 3.580 | 3.643 | 3.555 | 3.624 | 31,990,452 | +0.02(+0.61%) |
Feb 20, 2007 | 3.583 | 3.618 | 3.549 | 3.602 | 24,327,952 | -0.02(-0.62%) |
Feb 16, 2007 | 3.597 | 3.635 | 3.588 | 3.624 | 25,590,544 | +0.02(+0.53%) |
Feb 15, 2007 | 3.666 | 3.671 | 3.601 | 3.605 | 38,437,072 | -0.03(-0.87%) |
Feb 14, 2007 | 3.730 | 3.748 | 3.626 | 3.636 | 64,695,068 | -0.07(-1.94%) |
Feb 13, 2007 | 3.629 | 3.708 | 3.622 | 3.708 | 36,330,476 | +0.07(+1.93%) |
Feb 12, 2007 | 3.622 | 3.657 | 3.595 | 3.638 | 32,798,134 | -0.04(-0.98%) |
Feb 09, 2007 | 3.711 | 3.730 | 3.654 | 3.674 | 25,922,738 | -0.05(-1.27%) |
Feb 08, 2007 | 3.676 | 3.745 | 3.656 | 3.721 | 32,695,064 | +0.01(+0.38%) |
Feb 07, 2007 | 3.738 | 3.776 | 3.661 | 3.707 | 43,386,232 | -0.09(-2.42%) |
Feb 06, 2007 | 3.864 | 3.868 | 3.761 | 3.799 | 27,216,474 | -0.03(-0.79%) |
Feb 05, 2007 | 3.854 | 3.874 | 3.813 | 3.830 | 19,273,686 | -0.00(-0.07%) |
Feb 02, 2007 | 3.820 | 3.845 | 3.768 | 3.832 | 26,408,050 | +0.01(+0.16%) |