Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.169 | 3.228 | 3.130 | 3.160 | 85,065,216 | -0.02(-0.58%) |
Feb 27, 2007 | 3.241 | 3.318 | 3.173 | 3.178 | 78,435,024 | -0.10(-3.02%) |
Feb 26, 2007 | 3.337 | 3.363 | 3.272 | 3.277 | 53,898,168 | -0.05(-1.53%) |
Feb 23, 2007 | 3.368 | 3.370 | 3.327 | 3.328 | 43,954,744 | -0.01(-0.24%) |
Feb 22, 2007 | 3.367 | 3.421 | 3.328 | 3.336 | 71,474,544 | +0.02(+0.65%) |
Feb 21, 2007 | 3.337 | 3.373 | 3.281 | 3.315 | 71,442,984 | -0.05(-1.48%) |
Feb 20, 2007 | 3.340 | 3.383 | 3.317 | 3.365 | 68,198,168 | +0.03(+0.89%) |
Feb 16, 2007 | 3.426 | 3.430 | 3.325 | 3.335 | 99,754,704 | -0.10(-3.05%) |
Feb 15, 2007 | 3.418 | 3.457 | 3.385 | 3.440 | 53,271,704 | +0.02(+0.60%) |
Feb 14, 2007 | 3.496 | 3.516 | 3.412 | 3.420 | 117,934,584 | -0.05(-1.32%) |
Feb 13, 2007 | 3.456 | 3.493 | 3.422 | 3.466 | 93,484,768 | +0.06(+1.89%) |
Feb 12, 2007 | 3.352 | 3.474 | 3.317 | 3.401 | 86,055,160 | +0.07(+2.20%) |
Feb 09, 2007 | 3.522 | 3.551 | 3.315 | 3.328 | 102,247,344 | -0.18(-5.03%) |
Feb 08, 2007 | 3.496 | 3.554 | 3.466 | 3.504 | 79,175,800 | -0.05(-1.29%) |
Feb 07, 2007 | 3.444 | 3.558 | 3.424 | 3.550 | 82,963,680 | +0.13(+3.91%) |
Feb 06, 2007 | 3.374 | 3.459 | 3.324 | 3.417 | 84,525,632 | +0.12(+3.55%) |
Feb 05, 2007 | 3.262 | 3.327 | 3.257 | 3.299 | 63,216,324 | +0.05(+1.63%) |
Feb 02, 2007 | 3.181 | 3.262 | 3.155 | 3.246 | 63,944,336 | +0.08(+2.61%) |
Feb 01, 2007 | 3.095 | 3.180 | 3.088 | 3.164 | 70,936,064 | +0.04(+1.27%) |
Jan 31, 2007 | 3.120 | 3.154 | 3.081 | 3.124 | 51,013,832 | -0.01(-0.36%) |
Jan 30, 2007 | 3.097 | 3.156 | 3.069 | 3.135 | 69,357,560 | +0.06(+1.92%) |
Jan 29, 2007 | 3.191 | 3.195 | 3.049 | 3.076 | 137,166,736 | -0.13(-4.10%) |
Jan 26, 2007 | 3.262 | 3.293 | 3.150 | 3.208 | 90,433,192 | -0.03(-0.82%) |
Jan 25, 2007 | 3.382 | 3.394 | 3.218 | 3.234 | 67,229,704 | -0.12(-3.50%) |
Jan 24, 2007 | 3.292 | 3.395 | 3.277 | 3.351 | 74,752,464 | +0.10(+3.10%) |
Jan 23, 2007 | 3.234 | 3.302 | 3.174 | 3.250 | 68,724,752 | +0.00(+0.03%) |
Jan 22, 2007 | 3.280 | 3.333 | 3.237 | 3.249 | 79,660,336 | +0.00(+0.00%) |
Jan 19, 2007 | 3.195 | 3.317 | 3.173 | 3.249 | 102,753,960 | +0.02(+0.60%) |
Jan 18, 2007 | 3.491 | 3.491 | 3.186 | 3.230 | 163,694,672 | -0.29(-8.28%) |
Jan 17, 2007 | 3.547 | 3.568 | 3.508 | 3.522 | 77,193,416 | -0.08(-2.10%) |
Jan 16, 2007 | 3.618 | 3.620 | 3.556 | 3.597 | 77,603,760 | +0.01(+0.17%) |
Jan 12, 2007 | 3.490 | 3.605 | 3.474 | 3.591 | 76,100,928 | +0.05(+1.35%) |
Jan 11, 2007 | 3.556 | 3.584 | 3.485 | 3.543 | 100,781,016 | -0.01(-0.37%) |
Jan 10, 2007 | 3.353 | 3.588 | 3.302 | 3.556 | 120,866,376 | +0.17(+4.93%) |
Jan 09, 2007 | 3.461 | 3.485 | 3.385 | 3.389 | 83,302,408 | -0.07(-1.95%) |
Jan 08, 2007 | 3.443 | 3.523 | 3.384 | 3.456 | 71,649,824 | +0.03(+0.74%) |
Jan 05, 2007 | 3.574 | 3.588 | 3.406 | 3.431 | 135,538,208 | -0.23(-6.27%) |
Jan 04, 2007 | 3.664 | 3.678 | 3.571 | 3.660 | 86,914,032 | -0.02(-0.47%) |
Jan 03, 2007 | 3.778 | 3.824 | 3.546 | 3.678 | 125,888,432 | -0.09(-2.51%) |
Dec 29, 2006 | 3.796 | 3.875 | 3.768 | 3.772 | 42,093,740 | -0.02(-0.62%) |
Dec 28, 2006 | 3.827 | 3.831 | 3.778 | 3.796 | 23,326,604 | -0.03(-0.72%) |
Dec 27, 2006 | 3.790 | 3.837 | 3.790 | 3.823 | 28,883,070 | +0.05(+1.32%) |
Dec 26, 2006 | 3.795 | 3.828 | 3.758 | 3.773 | 24,875,480 | -0.00(-0.03%) |
Dec 22, 2006 | 3.860 | 3.873 | 3.756 | 3.774 | 40,352,688 | -0.09(-2.37%) |
Dec 21, 2006 | 3.921 | 3.932 | 3.822 | 3.866 | 40,108,520 | -0.03(-0.86%) |
Dec 20, 2006 | 3.924 | 3.971 | 3.897 | 3.900 | 33,631,728 | -0.04(-1.14%) |
Dec 19, 2006 | 3.838 | 3.965 | 3.833 | 3.945 | 59,478,120 | +0.06(+1.44%) |
Dec 18, 2006 | 3.826 | 3.934 | 3.824 | 3.889 | 75,038,344 | +0.07(+1.73%) |
Dec 15, 2006 | 3.766 | 3.822 | 3.757 | 3.822 | 81,335,808 | +0.07(+1.76%) |
Dec 14, 2006 | 3.720 | 3.803 | 3.717 | 3.756 | 77,985,912 | +0.07(+1.77%) |
Dec 13, 2006 | 3.678 | 3.720 | 3.678 | 3.691 | 53,627,920 | +0.04(+1.17%) |
Dec 12, 2006 | 3.658 | 3.670 | 3.599 | 3.648 | 62,671,832 | -0.04(-1.02%) |
Dec 11, 2006 | 3.625 | 3.730 | 3.616 | 3.686 | 56,208,916 | +0.06(+1.72%) |
Dec 08, 2006 | 3.609 | 3.673 | 3.557 | 3.624 | 61,576,972 | -0.01(-0.34%) |
Dec 07, 2006 | 3.725 | 3.746 | 3.603 | 3.636 | 53,079,012 | -0.09(-2.41%) |
Dec 06, 2006 | 3.743 | 3.743 | 3.674 | 3.725 | 52,139,924 | -0.01(-0.14%) |
Dec 05, 2006 | 3.730 | 3.752 | 3.689 | 3.731 | 72,314,496 | -0.04(-1.03%) |
Dec 04, 2006 | 3.669 | 3.816 | 3.656 | 3.769 | 67,808,864 | +0.15(+4.05%) |