Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.616 | 3.680 | 3.600 | 3.650 | 1,538,375,168 | +0.07(+2.04%) |
May 30, 2007 | 3.443 | 3.580 | 3.419 | 3.577 | 1,756,209,792 | +0.13(+3.87%) |
May 29, 2007 | 3.447 | 3.459 | 3.394 | 3.444 | 765,883,968 | +0.02(+0.64%) |
May 25, 2007 | 3.373 | 3.427 | 3.358 | 3.422 | 750,501,056 | +0.09(+2.65%) |
May 24, 2007 | 3.398 | 3.447 | 3.324 | 3.334 | 1,052,765,504 | -0.07(-1.95%) |
May 23, 2007 | 3.434 | 3.464 | 3.391 | 3.400 | 1,080,775,040 | -0.02(-0.57%) |
May 22, 2007 | 3.388 | 3.426 | 3.374 | 3.420 | 679,051,968 | +0.05(+1.39%) |
May 21, 2007 | 3.322 | 3.387 | 3.315 | 3.373 | 759,952,640 | +0.06(+1.78%) |
May 18, 2007 | 3.320 | 3.332 | 3.306 | 3.314 | 736,790,976 | +0.02(+0.53%) |
May 17, 2007 | 3.227 | 3.309 | 3.227 | 3.296 | 874,513,344 | +0.06(+1.96%) |
May 16, 2007 | 3.269 | 3.278 | 3.115 | 3.233 | 1,336,814,592 | -0.01(-0.17%) |
May 15, 2007 | 3.300 | 3.319 | 3.207 | 3.238 | 1,131,979,008 | -0.06(-1.68%) |
May 14, 2007 | 3.302 | 3.313 | 3.260 | 3.294 | 773,198,656 | +0.02(+0.57%) |
May 11, 2007 | 3.245 | 3.287 | 3.216 | 3.275 | 772,525,376 | +0.04(+1.30%) |
May 10, 2007 | 3.212 | 3.278 | 3.190 | 3.233 | 1,419,871,744 | +0.01(+0.43%) |
May 09, 2007 | 3.160 | 3.221 | 3.159 | 3.219 | 851,382,848 | +0.05(+1.73%) |
May 08, 2007 | 3.116 | 3.167 | 3.115 | 3.164 | 930,067,712 | +0.03(+1.10%) |
May 07, 2007 | 3.044 | 3.143 | 3.042 | 3.130 | 1,021,844,928 | +0.09(+3.08%) |
May 04, 2007 | 3.036 | 3.060 | 3.027 | 3.036 | 452,973,952 | +0.01(+0.41%) |
May 03, 2007 | 3.034 | 3.056 | 3.012 | 3.024 | 683,597,696 | +0.00(+0.01%) |
May 02, 2007 | 3.001 | 3.028 | 2.996 | 3.024 | 599,404,288 | +0.03(+0.92%) |
May 01, 2007 | 2.999 | 3.022 | 2.968 | 2.996 | 631,477,248 | -0.01(-0.33%) |
Apr 30, 2007 | 3.015 | 3.042 | 3.002 | 3.006 | 731,100,480 | -0.00(-0.12%) |
Apr 27, 2007 | 2.957 | 3.010 | 2.942 | 3.009 | 829,470,912 | +0.03(+1.09%) |
Apr 26, 2007 | 3.059 | 3.087 | 2.961 | 2.977 | 2,062,465,024 | +0.11(+3.66%) |
Apr 25, 2007 | 2.838 | 2.873 | 2.825 | 2.872 | 1,430,279,424 | +0.06(+2.26%) |
Apr 24, 2007 | 2.830 | 2.903 | 2.750 | 2.808 | 1,251,557,760 | -0.01(-0.29%) |
Apr 23, 2007 | 2.758 | 2.825 | 2.753 | 2.816 | 925,578,624 | +0.08(+2.79%) |
Apr 20, 2007 | 2.743 | 2.746 | 2.727 | 2.740 | 622,787,712 | +0.02(+0.78%) |
Apr 19, 2007 | 2.716 | 2.748 | 2.706 | 2.719 | 505,314,560 | -0.00(-0.14%) |
Apr 18, 2007 | 2.715 | 2.736 | 2.699 | 2.723 | 550,218,496 | +0.00(+0.06%) |
Apr 17, 2007 | 2.771 | 2.780 | 2.702 | 2.721 | 891,734,080 | -0.03(-1.18%) |
Apr 16, 2007 | 2.729 | 2.756 | 2.718 | 2.754 | 722,249,664 | +0.04(+1.32%) |
Apr 13, 2007 | 2.738 | 2.753 | 2.712 | 2.718 | 853,700,160 | -0.06(-2.12%) |
Apr 12, 2007 | 2.772 | 2.780 | 2.732 | 2.777 | 784,531,456 | -0.01(-0.43%) |
Apr 11, 2007 | 2.828 | 2.830 | 2.781 | 2.789 | 651,468,160 | -0.05(-1.76%) |
Apr 10, 2007 | 2.821 | 2.839 | 2.813 | 2.839 | 418,149,920 | +0.02(+0.64%) |
Apr 09, 2007 | 2.868 | 2.870 | 2.802 | 2.821 | 490,189,408 | -0.03(-1.09%) |
Apr 05, 2007 | 2.835 | 2.852 | 2.817 | 2.852 | 421,693,344 | +0.01(+0.43%) |
Apr 04, 2007 | 2.859 | 2.865 | 2.835 | 2.839 | 565,460,160 | -0.01(-0.24%) |
Apr 03, 2007 | 2.835 | 2.868 | 2.824 | 2.846 | 692,521,600 | +0.03(+0.91%) |
Apr 02, 2007 | 2.835 | 2.839 | 2.802 | 2.821 | 595,128,640 | +0.02(+0.80%) |
Mar 30, 2007 | 2.840 | 2.852 | 2.793 | 2.798 | 712,236,800 | -0.03(-0.90%) |
Mar 29, 2007 | 2.837 | 2.837 | 2.778 | 2.824 | 860,557,184 | +0.02(+0.55%) |
Mar 28, 2007 | 2.858 | 2.873 | 2.806 | 2.808 | 1,125,273,728 | -0.07(-2.33%) |
Mar 27, 2007 | 2.883 | 2.916 | 2.861 | 2.875 | 1,105,100,672 | -0.01(-0.41%) |
Mar 26, 2007 | 2.831 | 2.888 | 2.810 | 2.887 | 1,025,745,152 | +0.07(+2.49%) |
Mar 23, 2007 | 2.812 | 2.833 | 2.810 | 2.817 | 534,953,344 | -0.01(-0.47%) |
Mar 22, 2007 | 2.823 | 2.842 | 2.801 | 2.830 | 666,007,488 | +0.00(+0.10%) |
Mar 21, 2007 | 2.771 | 2.831 | 2.760 | 2.827 | 814,704,384 | +0.07(+2.61%) |
Mar 20, 2007 | 2.751 | 2.766 | 2.743 | 2.755 | 579,931,072 | +0.01(+0.38%) |
Mar 19, 2007 | 2.718 | 2.757 | 2.698 | 2.745 | 845,423,680 | +0.05(+1.72%) |
Mar 16, 2007 | 2.698 | 2.710 | 2.690 | 2.698 | 677,148,288 | +0.00(+0.02%) |
Mar 15, 2007 | 2.709 | 2.722 | 2.690 | 2.698 | 662,921,728 | -0.01(-0.48%) |
Mar 14, 2007 | 2.668 | 2.711 | 2.648 | 2.711 | 944,479,552 | +0.05(+1.81%) |
Mar 13, 2007 | 2.707 | 2.729 | 2.662 | 2.662 | 1,028,901,440 | -0.04(-1.64%) |
Mar 12, 2007 | 2.665 | 2.710 | 2.650 | 2.707 | 864,968,000 | +0.06(+2.16%) |
Mar 09, 2007 | 2.675 | 2.676 | 2.632 | 2.650 | 535,782,784 | -0.00(-0.03%) |
Mar 08, 2007 | 2.668 | 2.672 | 2.634 | 2.650 | 605,918,720 | +0.01(+0.32%) |
Mar 07, 2007 | 2.652 | 2.680 | 2.634 | 2.642 | 742,647,424 | -0.01(-0.53%) |
Mar 06, 2007 | 2.644 | 2.660 | 2.632 | 2.656 | 857,591,552 | +0.06(+2.17%) |
Mar 05, 2007 | 2.587 | 2.670 | 2.583 | 2.600 | 995,655,168 | +0.03(+1.07%) |
Mar 02, 2007 | 2.613 | 2.637 | 2.566 | 2.572 | 1,019,786,816 | -0.05(-1.90%) |