Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.079 | 4.079 | 3.964 | 3.995 | 53,572,512 | -0.07(-1.79%) |
Mar 29, 2007 | 3.858 | 4.092 | 3.852 | 4.067 | 116,684,936 | +0.28(+7.33%) |
Mar 28, 2007 | 3.825 | 3.835 | 3.774 | 3.789 | 28,899,362 | -0.02(-0.62%) |
Mar 27, 2007 | 3.822 | 3.841 | 3.780 | 3.813 | 25,926,212 | -0.03(-0.80%) |
Mar 26, 2007 | 3.840 | 3.855 | 3.777 | 3.844 | 35,254,168 | +0.03(+0.75%) |
Mar 23, 2007 | 3.799 | 3.854 | 3.790 | 3.816 | 31,206,652 | +0.02(+0.51%) |
Mar 22, 2007 | 0.0084 | 3.833 | 3.772 | 3.796 | 48,197,220 | +0.05(+1.34%) |
Mar 21, 2007 | 3.625 | 3.756 | 3.614 | 3.746 | 50,829,824 | +0.17(+4.75%) |
Mar 20, 2007 | 3.533 | 3.604 | 3.529 | 3.576 | 33,413,240 | +0.05(+1.42%) |
Mar 19, 2007 | 3.514 | 3.552 | 3.497 | 3.526 | 24,748,168 | +0.07(+1.93%) |
Mar 16, 2007 | 3.549 | 3.562 | 3.455 | 3.459 | 32,770,534 | -0.06(-1.58%) |
Mar 15, 2007 | 3.521 | 3.553 | 3.499 | 3.515 | 25,532,716 | -0.02(-0.68%) |
Mar 14, 2007 | 3.495 | 3.546 | 3.425 | 3.539 | 39,290,112 | +0.04(+1.10%) |
Mar 13, 2007 | 3.603 | 3.610 | 3.493 | 3.500 | 36,781,216 | -0.10(-2.85%) |
Mar 12, 2007 | 3.594 | 3.619 | 3.574 | 3.603 | 22,038,838 | -0.02(-0.56%) |
Mar 09, 2007 | 3.649 | 3.651 | 3.584 | 3.624 | 24,009,304 | +0.04(+1.09%) |
Mar 08, 2007 | 3.580 | 3.630 | 3.558 | 3.585 | 36,621,788 | +0.07(+1.91%) |
Mar 07, 2007 | 3.508 | 3.590 | 3.500 | 3.518 | 29,518,390 | -0.01(-0.21%) |
Mar 06, 2007 | 3.478 | 3.547 | 3.473 | 3.525 | 43,028,296 | +0.13(+3.89%) |
Mar 05, 2007 | 3.378 | 3.424 | 3.322 | 3.393 | 58,171,120 | -0.08(-2.26%) |
Mar 02, 2007 | 3.550 | 3.577 | 3.453 | 3.471 | 63,571,844 | -0.11(-3.03%) |
Mar 01, 2007 | 3.484 | 3.599 | 3.450 | 3.580 | 62,674,624 | -0.06(-1.53%) |
Feb 28, 2007 | 3.654 | 3.681 | 3.595 | 3.635 | 53,472,892 | +0.04(+0.98%) |
Feb 27, 2007 | 3.721 | 3.754 | 3.573 | 3.600 | 74,009,592 | -0.28(-7.26%) |
Feb 26, 2007 | 3.890 | 3.900 | 3.855 | 3.882 | 25,051,222 | +0.04(+1.14%) |
Feb 23, 2007 | 3.874 | 3.883 | 3.832 | 3.838 | 27,901,662 | -0.00(-0.04%) |
Feb 22, 2007 | 3.850 | 3.862 | 3.801 | 3.840 | 41,790,836 | +0.06(+1.71%) |
Feb 21, 2007 | 3.729 | 3.796 | 3.704 | 3.775 | 30,706,650 | +0.02(+0.61%) |
Feb 20, 2007 | 3.733 | 3.769 | 3.697 | 3.752 | 23,351,652 | -0.02(-0.62%) |
Feb 16, 2007 | 3.747 | 3.787 | 3.738 | 3.775 | 24,563,576 | +0.02(+0.53%) |
Feb 15, 2007 | 3.819 | 3.824 | 3.751 | 3.755 | 36,894,564 | -0.03(-0.87%) |
Feb 14, 2007 | 3.886 | 3.905 | 3.777 | 3.788 | 62,098,804 | -0.08(-1.94%) |
Feb 13, 2007 | 3.781 | 3.863 | 3.773 | 3.863 | 34,872,504 | +0.07(+1.93%) |
Feb 12, 2007 | 3.773 | 3.810 | 3.746 | 3.790 | 31,481,920 | -0.04(-0.98%) |
Feb 09, 2007 | 3.866 | 3.886 | 3.807 | 3.828 | 24,882,438 | -0.05(-1.27%) |
Feb 08, 2007 | 3.830 | 3.901 | 3.808 | 3.877 | 31,382,986 | +0.01(+0.38%) |
Feb 07, 2007 | 3.894 | 3.934 | 3.814 | 3.862 | 41,645,108 | -0.10(-2.42%) |
Feb 06, 2007 | 4.026 | 4.030 | 3.918 | 3.958 | 26,124,256 | -0.03(-0.79%) |
Feb 05, 2007 | 4.015 | 4.036 | 3.973 | 3.990 | 18,500,218 | -0.00(-0.07%) |
Feb 02, 2007 | 3.979 | 4.006 | 3.926 | 3.993 | 25,348,276 | +0.01(+0.16%) |
Feb 01, 2007 | 3.975 | 4.004 | 3.945 | 3.986 | 26,550,236 | +0.04(+1.04%) |
Jan 31, 2007 | 3.882 | 3.950 | 3.843 | 3.945 | 28,579,242 | +0.06(+1.45%) |
Jan 30, 2007 | 3.821 | 3.906 | 3.801 | 3.889 | 25,897,564 | +0.09(+2.25%) |
Jan 29, 2007 | 3.856 | 3.893 | 3.801 | 3.804 | 29,478,534 | -0.11(-2.69%) |
Jan 26, 2007 | 3.916 | 3.918 | 3.863 | 3.909 | 27,305,040 | +0.03(+0.81%) |
Jan 25, 2007 | 4.012 | 4.012 | 3.862 | 3.877 | 29,768,748 | -0.09(-2.28%) |
Jan 24, 2007 | 3.940 | 3.978 | 3.859 | 3.968 | 35,379,968 | +0.03(+0.66%) |
Jan 23, 2007 | 3.821 | 3.953 | 3.810 | 3.942 | 43,833,548 | +0.15(+4.04%) |
Jan 22, 2007 | 3.850 | 3.850 | 3.768 | 3.789 | 42,507,032 | -0.01(-0.22%) |
Jan 19, 2007 | 3.691 | 3.806 | 3.656 | 3.797 | 39,827,844 | +0.15(+4.03%) |
Jan 18, 2007 | 3.736 | 3.758 | 3.627 | 3.650 | 42,266,640 | -0.06(-1.56%) |
Jan 17, 2007 | 3.692 | 3.725 | 3.677 | 3.708 | 35,966,624 | +0.01(+0.14%) |
Jan 16, 2007 | 3.705 | 3.749 | 3.677 | 3.703 | 35,804,704 | -0.09(-2.29%) |
Jan 12, 2007 | 3.767 | 3.804 | 3.741 | 3.789 | 35,274,096 | +0.04(+1.17%) |
Jan 11, 2007 | 3.763 | 3.868 | 3.725 | 3.746 | 51,546,020 | +0.01(+0.18%) |
Jan 10, 2007 | 3.695 | 3.755 | 3.655 | 3.739 | 43,078,740 | -0.01(-0.37%) |
Jan 09, 2007 | 3.766 | 3.801 | 3.693 | 3.753 | 42,345,108 | -0.10(-2.62%) |
Jan 08, 2007 | 3.878 | 3.894 | 3.793 | 3.854 | 35,459,684 | +0.02(+0.63%) |
Jan 05, 2007 | 3.913 | 3.921 | 3.763 | 3.830 | 39,516,456 | -0.06(-1.51%) |
Jan 04, 2007 | 3.978 | 3.989 | 3.870 | 3.889 | 47,063,268 | -0.11(-2.80%) |