Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 1.983 | 2.007 | 1.966 | 1.985 | 120,218,496 | -0.00(-0.05%) |
Mar 29, 2007 | 1.978 | 1.991 | 1.960 | 1.986 | 128,403,896 | +0.02(+1.19%) |
Mar 28, 2007 | 1.950 | 1.971 | 1.932 | 1.962 | 124,831,216 | -0.00(-0.08%) |
Mar 27, 2007 | 1.936 | 1.966 | 1.933 | 1.964 | 80,059,560 | +0.02(+0.92%) |
Mar 26, 2007 | 1.944 | 1.948 | 1.917 | 1.946 | 70,587,200 | +0.00(+0.08%) |
Mar 23, 2007 | 1.973 | 1.975 | 1.944 | 1.944 | 58,967,900 | -0.03(-1.29%) |
Mar 22, 2007 | 1.969 | 1.981 | 1.941 | 1.970 | 106,883,392 | -0.02(-0.78%) |
Mar 21, 2007 | 1.923 | 1.985 | 1.911 | 1.985 | 100,167,256 | +0.06(+3.16%) |
Mar 20, 2007 | 1.922 | 1.930 | 1.907 | 1.924 | 76,243,048 | +0.01(+0.34%) |
Mar 19, 2007 | 1.896 | 1.922 | 1.896 | 1.918 | 84,728,976 | +0.03(+1.59%) |
Mar 16, 2007 | 1.882 | 1.900 | 1.872 | 1.888 | 137,535,904 | +0.00(+0.19%) |
Mar 15, 2007 | 1.901 | 1.910 | 1.873 | 1.885 | 145,653,984 | -0.01(-0.79%) |
Mar 14, 2007 | 1.884 | 1.907 | 1.859 | 1.900 | 172,240,368 | +0.01(+0.69%) |
Mar 13, 2007 | 1.936 | 1.939 | 1.880 | 1.887 | 104,325,072 | -0.05(-2.55%) |
Mar 12, 2007 | 1.932 | 1.948 | 1.915 | 1.936 | 97,820,408 | -0.00(-0.08%) |
Mar 09, 2007 | 1.919 | 1.940 | 1.896 | 1.937 | 124,291,648 | +0.04(+1.94%) |
Mar 08, 2007 | 1.934 | 1.956 | 1.895 | 1.901 | 152,944,528 | -0.01(-0.68%) |
Mar 07, 2007 | 1.929 | 1.961 | 1.910 | 1.913 | 173,298,736 | -0.01(-0.57%) |
Mar 06, 2007 | 1.880 | 1.928 | 1.866 | 1.924 | 257,569,648 | +0.08(+4.13%) |
Mar 05, 2007 | 1.853 | 1.911 | 1.848 | 1.848 | 191,794,032 | -0.03(-1.70%) |
Mar 02, 2007 | 1.911 | 1.939 | 1.880 | 1.880 | 156,123,168 | -0.06(-2.99%) |
Mar 01, 2007 | 1.961 | 1.961 | 1.898 | 1.938 | 185,552,672 | -0.01(-0.74%) |
Feb 28, 2007 | 1.941 | 1.974 | 1.900 | 1.952 | 154,302,880 | +0.02(+0.80%) |
Feb 27, 2007 | 2.005 | 2.022 | 1.934 | 1.937 | 177,495,488 | -0.10(-5.01%) |
Feb 26, 2007 | 2.038 | 2.055 | 2.015 | 2.039 | 80,992,952 | +0.00(+0.24%) |
Feb 23, 2007 | 2.045 | 2.055 | 2.032 | 2.034 | 123,348,880 | -0.01(-0.54%) |
Feb 22, 2007 | 2.065 | 2.095 | 2.040 | 2.045 | 98,835,768 | -0.01(-0.63%) |
Feb 21, 2007 | 2.055 | 2.061 | 2.041 | 2.058 | 90,378,328 | -0.01(-0.60%) |
Feb 20, 2007 | 2.002 | 2.082 | 1.995 | 2.071 | 178,487,408 | +0.06(+2.93%) |
Feb 16, 2007 | 1.990 | 2.017 | 1.989 | 2.012 | 93,850,112 | +0.01(+0.67%) |
Feb 15, 2007 | 2.002 | 2.011 | 1.988 | 1.998 | 102,005,008 | -0.00(-0.20%) |
Feb 14, 2007 | 1.957 | 2.009 | 1.952 | 2.002 | 136,604,176 | +0.04(+2.11%) |
Feb 13, 2007 | 1.938 | 1.976 | 1.938 | 1.961 | 90,322,880 | +0.02(+1.18%) |
Feb 12, 2007 | 1.935 | 1.945 | 1.913 | 1.938 | 76,895,216 | +0.01(+0.34%) |
Feb 09, 2007 | 1.955 | 1.961 | 1.928 | 1.931 | 119,482,952 | -0.02(-0.97%) |
Feb 08, 2007 | 1.943 | 1.971 | 1.929 | 1.950 | 109,931,200 | +0.01(+0.31%) |
Feb 07, 2007 | 1.920 | 1.971 | 1.915 | 1.944 | 210,563,584 | +0.04(+1.86%) |
Feb 06, 2007 | 1.856 | 1.916 | 1.850 | 1.909 | 172,659,136 | +0.06(+2.99%) |
Feb 05, 2007 | 1.858 | 1.867 | 1.834 | 1.854 | 122,507,208 | -0.01(-0.61%) |
Feb 02, 2007 | 1.857 | 1.883 | 1.830 | 1.865 | 518,559,424 | -0.07(-3.39%) |
Feb 01, 2007 | 1.893 | 1.960 | 1.888 | 1.930 | 522,374,688 | +0.05(+2.73%) |
Jan 31, 2007 | 1.843 | 1.905 | 1.834 | 1.879 | 145,890,800 | +0.03(+1.67%) |
Jan 30, 2007 | 1.860 | 1.867 | 1.827 | 1.848 | 96,495,864 | -0.02(-1.02%) |
Jan 29, 2007 | 1.831 | 1.868 | 1.823 | 1.867 | 148,247,952 | +0.03(+1.57%) |
Jan 26, 2007 | 1.859 | 1.859 | 1.811 | 1.838 | 82,979,208 | -0.01(-0.62%) |
Jan 25, 2007 | 1.900 | 1.907 | 1.835 | 1.850 | 135,438,064 | -0.01(-0.48%) |
Jan 24, 2007 | 1.821 | 1.864 | 1.821 | 1.859 | 105,717,272 | +0.04(+2.28%) |
Jan 23, 2007 | 1.841 | 1.849 | 1.811 | 1.817 | 106,542,248 | -0.03(-1.41%) |
Jan 22, 2007 | 1.878 | 1.891 | 1.836 | 1.843 | 166,729,696 | -0.00(-0.19%) |
Jan 19, 2007 | 1.830 | 1.870 | 1.826 | 1.847 | 122,205,816 | +0.00(+0.11%) |
Jan 18, 2007 | 1.871 | 1.878 | 1.832 | 1.845 | 182,529,280 | -0.04(-2.38%) |
Jan 17, 2007 | 1.930 | 1.945 | 1.885 | 1.890 | 100,809,240 | -0.04(-2.02%) |
Jan 16, 2007 | 1.915 | 1.940 | 1.894 | 1.928 | 113,141,296 | +0.02(+1.20%) |
Jan 12, 2007 | 1.864 | 1.906 | 1.859 | 1.906 | 89,537,736 | +0.04(+2.14%) |
Jan 11, 2007 | 1.854 | 1.896 | 1.854 | 1.866 | 129,614,456 | +0.01(+0.67%) |
Jan 10, 2007 | 1.870 | 1.881 | 1.849 | 1.853 | 130,866,816 | -0.03(-1.67%) |
Jan 09, 2007 | 1.876 | 1.899 | 1.863 | 1.885 | 114,329,240 | +0.01(+0.75%) |
Jan 08, 2007 | 1.907 | 1.911 | 1.854 | 1.871 | 135,981,136 | -0.04(-2.27%) |
Jan 05, 2007 | 1.931 | 1.935 | 1.876 | 1.914 | 132,729,088 | -0.03(-1.36%) |
Jan 04, 2007 | 1.925 | 1.952 | 1.909 | 1.940 | 126,669,312 | +0.01(+0.52%) |