Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.169 | 3.228 | 3.130 | 3.160 | 85,068,088 | -0.02(-0.58%) |
Feb 27, 2007 | 3.241 | 3.318 | 3.173 | 3.178 | 78,437,680 | -0.10(-3.02%) |
Feb 26, 2007 | 3.337 | 3.362 | 3.272 | 3.277 | 53,899,988 | -0.05(-1.53%) |
Feb 23, 2007 | 3.368 | 3.370 | 3.327 | 3.328 | 43,956,228 | -0.01(-0.24%) |
Feb 22, 2007 | 3.367 | 3.421 | 3.328 | 3.336 | 71,476,960 | +0.02(+0.65%) |
Feb 21, 2007 | 3.337 | 3.373 | 3.281 | 3.315 | 71,445,400 | -0.05(-1.48%) |
Feb 20, 2007 | 3.340 | 3.383 | 3.317 | 3.365 | 68,200,472 | +0.03(+0.89%) |
Feb 16, 2007 | 3.426 | 3.430 | 3.325 | 3.335 | 99,758,080 | -0.10(-3.05%) |
Feb 15, 2007 | 3.417 | 3.457 | 3.385 | 3.440 | 53,273,508 | +0.02(+0.60%) |
Feb 14, 2007 | 3.496 | 3.516 | 3.411 | 3.420 | 117,938,568 | -0.05(-1.32%) |
Feb 13, 2007 | 3.456 | 3.493 | 3.422 | 3.465 | 93,487,928 | +0.06(+1.89%) |
Feb 12, 2007 | 3.352 | 3.474 | 3.317 | 3.401 | 86,058,072 | +0.07(+2.21%) |
Feb 09, 2007 | 3.521 | 3.551 | 3.315 | 3.328 | 102,250,800 | -0.18(-5.03%) |
Feb 08, 2007 | 3.496 | 3.554 | 3.465 | 3.504 | 79,178,472 | -0.05(-1.29%) |
Feb 07, 2007 | 3.444 | 3.558 | 3.424 | 3.550 | 82,966,488 | +0.13(+3.91%) |
Feb 06, 2007 | 3.374 | 3.459 | 3.324 | 3.416 | 84,528,488 | +0.12(+3.55%) |
Feb 05, 2007 | 3.262 | 3.327 | 3.256 | 3.299 | 63,218,464 | +0.05(+1.63%) |
Feb 02, 2007 | 3.181 | 3.262 | 3.155 | 3.246 | 63,946,500 | +0.08(+2.61%) |
Feb 01, 2007 | 3.094 | 3.180 | 3.088 | 3.164 | 70,938,464 | +0.04(+1.27%) |
Jan 31, 2007 | 3.120 | 3.154 | 3.081 | 3.124 | 51,015,556 | -0.01(-0.36%) |
Jan 30, 2007 | 3.096 | 3.156 | 3.069 | 3.135 | 69,359,904 | +0.06(+1.92%) |
Jan 29, 2007 | 3.191 | 3.195 | 3.049 | 3.076 | 137,171,376 | -0.13(-4.10%) |
Jan 26, 2007 | 3.262 | 3.293 | 3.149 | 3.208 | 90,436,248 | -0.03(-0.82%) |
Jan 25, 2007 | 3.382 | 3.394 | 3.218 | 3.234 | 67,231,976 | -0.12(-3.50%) |
Jan 24, 2007 | 3.292 | 3.395 | 3.277 | 3.351 | 74,754,992 | +0.10(+3.10%) |
Jan 23, 2007 | 3.234 | 3.302 | 3.174 | 3.250 | 68,727,072 | +0.00(+0.03%) |
Jan 22, 2007 | 3.280 | 3.333 | 3.237 | 3.249 | 79,663,024 | +0.00(+0.00%) |
Jan 19, 2007 | 3.195 | 3.317 | 3.173 | 3.249 | 102,757,432 | +0.02(+0.60%) |
Jan 18, 2007 | 3.491 | 3.491 | 3.186 | 3.230 | 163,700,208 | -0.29(-8.28%) |
Jan 17, 2007 | 3.547 | 3.568 | 3.508 | 3.521 | 77,196,024 | -0.08(-2.10%) |
Jan 16, 2007 | 3.618 | 3.620 | 3.556 | 3.597 | 77,606,384 | +0.01(+0.17%) |
Jan 12, 2007 | 3.490 | 3.605 | 3.474 | 3.591 | 76,103,504 | +0.05(+1.35%) |
Jan 11, 2007 | 3.556 | 3.584 | 3.485 | 3.543 | 100,784,424 | -0.01(-0.37%) |
Jan 10, 2007 | 3.353 | 3.588 | 3.302 | 3.556 | 120,870,464 | +0.17(+4.93%) |
Jan 09, 2007 | 3.461 | 3.485 | 3.385 | 3.389 | 83,305,232 | -0.07(-1.95%) |
Jan 08, 2007 | 3.443 | 3.522 | 3.384 | 3.456 | 71,652,240 | +0.03(+0.74%) |
Jan 05, 2007 | 3.573 | 3.588 | 3.406 | 3.431 | 135,542,784 | -0.23(-6.27%) |
Jan 04, 2007 | 3.664 | 3.677 | 3.570 | 3.660 | 86,916,968 | -0.02(-0.47%) |
Jan 03, 2007 | 3.778 | 3.824 | 3.546 | 3.677 | 125,892,688 | -0.09(-2.51%) |
Dec 29, 2006 | 3.796 | 3.875 | 3.768 | 3.772 | 42,095,164 | -0.02(-0.62%) |
Dec 28, 2006 | 3.827 | 3.831 | 3.778 | 3.796 | 23,327,392 | -0.03(-0.72%) |
Dec 27, 2006 | 3.790 | 3.836 | 3.790 | 3.823 | 28,884,046 | +0.05(+1.32%) |
Dec 26, 2006 | 3.795 | 3.828 | 3.758 | 3.773 | 24,876,322 | -0.00(-0.03%) |
Dec 22, 2006 | 3.860 | 3.873 | 3.756 | 3.774 | 40,354,052 | -0.09(-2.37%) |
Dec 21, 2006 | 3.921 | 3.932 | 3.822 | 3.866 | 40,109,876 | -0.03(-0.86%) |
Dec 20, 2006 | 3.924 | 3.971 | 3.897 | 3.900 | 33,632,868 | -0.04(-1.14%) |
Dec 19, 2006 | 3.838 | 3.965 | 3.833 | 3.944 | 59,480,132 | +0.06(+1.44%) |
Dec 18, 2006 | 3.826 | 3.934 | 3.824 | 3.888 | 75,040,880 | +0.07(+1.73%) |
Dec 15, 2006 | 3.766 | 3.822 | 3.757 | 3.822 | 81,338,552 | +0.07(+1.76%) |
Dec 14, 2006 | 3.720 | 3.803 | 3.717 | 3.756 | 77,988,552 | +0.07(+1.77%) |
Dec 13, 2006 | 3.677 | 3.720 | 3.677 | 3.691 | 53,629,736 | +0.04(+1.17%) |
Dec 12, 2006 | 3.658 | 3.670 | 3.599 | 3.648 | 62,673,952 | -0.04(-1.02%) |
Dec 11, 2006 | 3.624 | 3.729 | 3.616 | 3.686 | 56,210,816 | +0.06(+1.72%) |
Dec 08, 2006 | 3.609 | 3.673 | 3.557 | 3.623 | 61,579,052 | -0.01(-0.34%) |
Dec 07, 2006 | 3.725 | 3.746 | 3.603 | 3.636 | 53,080,808 | -0.09(-2.41%) |
Dec 06, 2006 | 3.743 | 3.743 | 3.674 | 3.725 | 52,141,688 | -0.01(-0.14%) |
Dec 05, 2006 | 3.729 | 3.752 | 3.689 | 3.730 | 72,316,944 | -0.04(-1.03%) |
Dec 04, 2006 | 3.669 | 3.816 | 3.656 | 3.769 | 67,811,160 | +0.15(+4.05%) |