Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.080 | 4.151 | 4.062 | 4.118 | 1,363,576,576 | +0.08(+2.04%) |
May 30, 2007 | 3.884 | 4.039 | 3.858 | 4.036 | 1,556,659,584 | +0.15(+3.87%) |
May 29, 2007 | 3.889 | 3.903 | 3.829 | 3.886 | 678,860,032 | +0.02(+0.64%) |
May 25, 2007 | 3.806 | 3.866 | 3.789 | 3.861 | 665,225,024 | +0.10(+2.65%) |
May 24, 2007 | 3.833 | 3.889 | 3.750 | 3.761 | 933,144,512 | -0.07(-1.95%) |
May 23, 2007 | 3.874 | 3.908 | 3.826 | 3.836 | 957,971,392 | -0.02(-0.57%) |
May 22, 2007 | 3.822 | 3.865 | 3.806 | 3.858 | 601,894,400 | +0.05(+1.39%) |
May 21, 2007 | 3.748 | 3.821 | 3.739 | 3.805 | 673,602,688 | +0.07(+1.78%) |
May 18, 2007 | 3.746 | 3.759 | 3.730 | 3.738 | 653,072,768 | +0.02(+0.53%) |
May 17, 2007 | 3.641 | 3.733 | 3.641 | 3.719 | 775,146,368 | +0.07(+1.96%) |
May 16, 2007 | 3.688 | 3.698 | 3.514 | 3.647 | 1,184,918,400 | -0.01(-0.17%) |
May 15, 2007 | 3.723 | 3.745 | 3.618 | 3.653 | 1,003,357,376 | -0.06(-1.68%) |
May 14, 2007 | 3.725 | 3.738 | 3.678 | 3.716 | 685,343,616 | +0.02(+0.57%) |
May 11, 2007 | 3.661 | 3.708 | 3.628 | 3.695 | 684,746,816 | +0.05(+1.30%) |
May 10, 2007 | 3.623 | 3.698 | 3.599 | 3.647 | 1,258,538,112 | +0.02(+0.43%) |
May 09, 2007 | 3.565 | 3.634 | 3.564 | 3.632 | 754,644,032 | +0.06(+1.73%) |
May 08, 2007 | 3.516 | 3.573 | 3.514 | 3.570 | 824,388,352 | +0.04(+1.10%) |
May 07, 2007 | 3.435 | 3.546 | 3.432 | 3.531 | 905,737,344 | +0.11(+3.08%) |
May 04, 2007 | 3.425 | 3.452 | 3.415 | 3.425 | 401,504,576 | +0.01(+0.41%) |
May 03, 2007 | 3.423 | 3.447 | 3.398 | 3.412 | 605,923,584 | +0.00(+0.01%) |
May 02, 2007 | 3.386 | 3.416 | 3.380 | 3.411 | 531,296,704 | +0.03(+0.92%) |
May 01, 2007 | 3.384 | 3.410 | 3.349 | 3.380 | 559,725,312 | -0.01(-0.33%) |
Apr 30, 2007 | 3.401 | 3.432 | 3.387 | 3.391 | 648,028,800 | -0.00(-0.12%) |
Apr 27, 2007 | 3.336 | 3.396 | 3.319 | 3.395 | 735,221,888 | +0.04(+1.09%) |
Apr 26, 2007 | 3.452 | 3.483 | 3.340 | 3.359 | 1,828,116,480 | +0.12(+3.66%) |
Apr 25, 2007 | 3.202 | 3.242 | 3.187 | 3.240 | 1,267,763,200 | +0.07(+2.26%) |
Apr 24, 2007 | 3.193 | 3.275 | 3.102 | 3.168 | 1,109,348,864 | -0.01(-0.29%) |
Apr 23, 2007 | 3.112 | 3.187 | 3.106 | 3.177 | 820,409,344 | +0.09(+2.79%) |
Apr 20, 2007 | 3.095 | 3.098 | 3.077 | 3.091 | 552,023,168 | +0.02(+0.78%) |
Apr 19, 2007 | 3.065 | 3.101 | 3.052 | 3.067 | 447,897,952 | -0.00(-0.14%) |
Apr 18, 2007 | 3.064 | 3.087 | 3.045 | 3.072 | 487,699,648 | +0.00(+0.06%) |
Apr 17, 2007 | 3.126 | 3.136 | 3.048 | 3.070 | 790,410,368 | -0.04(-1.18%) |
Apr 16, 2007 | 3.079 | 3.109 | 3.067 | 3.107 | 640,183,744 | +0.04(+1.32%) |
Apr 13, 2007 | 3.089 | 3.106 | 3.060 | 3.066 | 756,698,048 | -0.07(-2.12%) |
Apr 12, 2007 | 3.127 | 3.137 | 3.083 | 3.133 | 695,388,672 | -0.01(-0.43%) |
Apr 11, 2007 | 3.191 | 3.192 | 3.137 | 3.146 | 577,444,736 | -0.06(-1.76%) |
Apr 10, 2007 | 3.183 | 3.203 | 3.174 | 3.203 | 370,637,440 | +0.02(+0.64%) |
Apr 09, 2007 | 3.235 | 3.238 | 3.161 | 3.182 | 434,491,392 | -0.03(-1.09%) |
Apr 05, 2007 | 3.198 | 3.217 | 3.178 | 3.217 | 373,778,240 | +0.01(+0.43%) |
Apr 04, 2007 | 3.226 | 3.233 | 3.198 | 3.203 | 501,209,504 | -0.01(-0.24%) |
Apr 03, 2007 | 3.199 | 3.236 | 3.186 | 3.211 | 613,833,472 | +0.03(+0.91%) |
Apr 02, 2007 | 3.199 | 3.203 | 3.161 | 3.182 | 527,506,880 | +0.03(+0.80%) |
Mar 30, 2007 | 3.204 | 3.217 | 3.152 | 3.157 | 631,308,544 | -0.03(-0.90%) |
Mar 29, 2007 | 3.201 | 3.201 | 3.134 | 3.186 | 762,776,000 | +0.02(+0.55%) |
Mar 28, 2007 | 3.224 | 3.242 | 3.165 | 3.168 | 997,413,952 | -0.08(-2.33%) |
Mar 27, 2007 | 3.252 | 3.290 | 3.228 | 3.244 | 979,533,056 | -0.01(-0.41%) |
Mar 26, 2007 | 3.194 | 3.259 | 3.170 | 3.257 | 909,194,368 | +0.08(+2.49%) |
Mar 23, 2007 | 3.172 | 3.196 | 3.170 | 3.178 | 474,169,024 | -0.01(-0.47%) |
Mar 22, 2007 | 3.185 | 3.206 | 3.160 | 3.193 | 590,332,096 | +0.00(+0.10%) |
Mar 21, 2007 | 3.126 | 3.194 | 3.114 | 3.190 | 722,133,184 | +0.08(+2.61%) |
Mar 20, 2007 | 3.104 | 3.121 | 3.094 | 3.108 | 514,036,160 | +0.01(+0.38%) |
Mar 19, 2007 | 3.066 | 3.111 | 3.044 | 3.097 | 749,362,048 | +0.05(+1.72%) |
Mar 16, 2007 | 3.044 | 3.058 | 3.035 | 3.044 | 600,206,976 | +0.00(+0.02%) |
Mar 15, 2007 | 3.057 | 3.070 | 3.035 | 3.044 | 587,596,928 | -0.01(-0.48%) |
Mar 14, 2007 | 3.011 | 3.058 | 2.987 | 3.058 | 837,162,560 | +0.05(+1.81%) |
Mar 13, 2007 | 3.054 | 3.079 | 3.004 | 3.004 | 911,992,064 | -0.05(-1.64%) |
Mar 12, 2007 | 3.007 | 3.058 | 2.990 | 3.054 | 766,685,568 | +0.06(+2.16%) |
Mar 09, 2007 | 3.017 | 3.019 | 2.970 | 2.989 | 474,904,192 | -0.00(-0.03%) |
Mar 08, 2007 | 3.010 | 3.015 | 2.972 | 2.990 | 537,070,912 | +0.01(+0.32%) |
Mar 07, 2007 | 2.992 | 3.023 | 2.971 | 2.981 | 658,263,744 | -0.02(-0.53%) |
Mar 06, 2007 | 2.983 | 3.001 | 2.970 | 2.997 | 760,147,328 | +0.06(+2.17%) |
Mar 05, 2007 | 2.918 | 3.012 | 2.914 | 2.933 | 882,523,392 | +0.03(+1.07%) |
Mar 02, 2007 | 2.948 | 2.975 | 2.895 | 2.902 | 903,913,024 | -0.06(-1.90%) |