Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 2.556 | 2.590 | 2.540 | 2.582 | 1,015,329,600 | +0.01(+0.21%) |
Jan 30, 2007 | 2.603 | 2.605 | 2.568 | 2.577 | 685,608,192 | -0.01(-0.45%) |
Jan 29, 2007 | 2.599 | 2.610 | 2.576 | 2.588 | 1,069,459,584 | +0.02(+0.66%) |
Jan 26, 2007 | 2.624 | 2.631 | 2.560 | 2.572 | 1,170,210,560 | -0.03(-1.01%) |
Jan 25, 2007 | 2.624 | 2.665 | 2.591 | 2.598 | 1,074,598,272 | -0.01(-0.52%) |
Jan 24, 2007 | 2.611 | 2.625 | 2.593 | 2.611 | 1,100,358,016 | +0.03(+1.17%) |
Jan 23, 2007 | 2.582 | 2.636 | 2.575 | 2.581 | 1,432,029,952 | -0.03(-1.26%) |
Jan 22, 2007 | 2.685 | 2.685 | 2.580 | 2.614 | 1,724,203,904 | -0.05(-1.93%) |
Jan 19, 2007 | 2.669 | 2.700 | 2.654 | 2.665 | 1,618,038,016 | -0.02(-0.64%) |
Jan 18, 2007 | 2.774 | 2.774 | 2.682 | 2.683 | 2,804,341,504 | -0.18(-6.19%) |
Jan 17, 2007 | 2.938 | 2.940 | 2.856 | 2.860 | 1,975,653,760 | -0.06(-2.21%) |
Jan 16, 2007 | 2.882 | 2.929 | 2.875 | 2.925 | 1,475,347,200 | +0.07(+2.62%) |
Jan 12, 2007 | 2.849 | 2.863 | 2.808 | 2.850 | 1,556,480,768 | -0.04(-1.23%) |
Jan 11, 2007 | 2.890 | 2.915 | 2.864 | 2.885 | 1,708,163,200 | -0.04(-1.24%) |
Jan 10, 2007 | 2.854 | 2.946 | 2.815 | 2.921 | 3,501,853,696 | +0.13(+4.79%) |
Jan 09, 2007 | 2.604 | 2.800 | 2.565 | 2.788 | 3,972,291,840 | +0.21(+8.31%) |
Jan 08, 2007 | 2.589 | 2.606 | 2.569 | 2.574 | 945,249,920 | +0.01(+0.49%) |
Jan 05, 2007 | 2.583 | 2.596 | 2.542 | 2.562 | 989,890,816 | -0.02(-0.71%) |
Jan 04, 2007 | 2.531 | 2.589 | 2.525 | 2.580 | 1,005,352,896 | +0.06(+2.22%) |
Jan 03, 2007 | 2.599 | 2.608 | 2.467 | 2.524 | 1,468,439,040 | -0.03(-1.23%) |
Dec 29, 2006 | 2.528 | 2.572 | 2.511 | 2.555 | 1,276,669,312 | +0.12(+4.91%) |
Dec 28, 2006 | 2.416 | 2.447 | 2.399 | 2.436 | 1,328,037,248 | -0.02(-0.80%) |
Dec 27, 2006 | 2.354 | 2.470 | 2.312 | 2.455 | 2,295,425,536 | +0.00(+0.01%) |
Dec 26, 2006 | 2.474 | 2.487 | 2.436 | 2.455 | 581,923,904 | -0.02(-0.84%) |
Dec 22, 2006 | 2.514 | 2.531 | 2.458 | 2.476 | 727,299,520 | -0.02(-0.84%) |
Dec 21, 2006 | 2.551 | 2.575 | 2.476 | 2.497 | 1,071,875,520 | -0.06(-2.19%) |
Dec 20, 2006 | 2.604 | 2.610 | 2.552 | 2.553 | 673,792,064 | -0.05(-1.80%) |
Dec 19, 2006 | 2.552 | 2.611 | 2.519 | 2.600 | 1,080,736,256 | +0.03(+0.98%) |
Dec 18, 2006 | 2.639 | 2.650 | 2.548 | 2.574 | 855,680,000 | -0.07(-2.56%) |
Dec 15, 2006 | 2.681 | 2.687 | 2.630 | 2.642 | 877,419,136 | -0.03(-0.94%) |
Dec 14, 2006 | 2.682 | 2.711 | 2.658 | 2.667 | 987,265,920 | -0.02(-0.56%) |
Dec 13, 2006 | 2.649 | 2.683 | 2.625 | 2.682 | 1,016,289,792 | +0.09(+3.38%) |
Dec 12, 2006 | 2.669 | 2.676 | 2.576 | 2.594 | 1,226,548,224 | -0.08(-2.94%) |
Dec 11, 2006 | 2.678 | 2.690 | 2.652 | 2.673 | 592,638,656 | +0.01(+0.56%) |
Dec 08, 2006 | 2.627 | 2.692 | 2.620 | 2.658 | 930,009,920 | +0.04(+1.40%) |
Dec 07, 2006 | 2.711 | 2.726 | 2.617 | 2.622 | 1,191,716,864 | -0.08(-3.11%) |
Dec 06, 2006 | 2.730 | 2.753 | 2.701 | 2.706 | 756,847,232 | -0.04(-1.58%) |
Dec 05, 2006 | 2.761 | 2.781 | 2.737 | 2.749 | 786,107,200 | +0.00(+0.16%) |
Dec 04, 2006 | 2.767 | 2.772 | 2.726 | 2.744 | 841,580,288 | -0.01(-0.22%) |
Dec 01, 2006 | 2.765 | 2.781 | 2.714 | 2.750 | 942,973,248 | -0.01(-0.37%) |
Nov 30, 2006 | 2.777 | 2.791 | 2.743 | 2.761 | 1,032,906,880 | -0.00(-0.15%) |
Nov 29, 2006 | 2.801 | 2.806 | 2.718 | 2.765 | 1,372,073,216 | -0.00(-0.01%) |
Nov 28, 2006 | 2.722 | 2.770 | 2.708 | 2.765 | 1,228,750,336 | +0.07(+2.54%) |
Nov 27, 2006 | 2.786 | 2.806 | 2.696 | 2.697 | 1,274,727,552 | -0.06(-2.28%) |
Nov 24, 2006 | 2.697 | 2.803 | 2.696 | 2.760 | 615,506,688 | +0.04(+1.46%) |
Nov 22, 2006 | 2.680 | 2.733 | 2.646 | 2.720 | 796,865,216 | +0.05(+1.93%) |
Nov 21, 2006 | 2.633 | 2.668 | 2.624 | 2.668 | 738,520,000 | +0.06(+2.46%) |
Nov 20, 2006 | 2.572 | 2.620 | 2.566 | 2.604 | 676,845,888 | +0.02(+0.72%) |
Nov 17, 2006 | 2.564 | 2.588 | 2.560 | 2.586 | 553,150,720 | +0.01(+0.28%) |
Nov 16, 2006 | 2.556 | 2.599 | 2.549 | 2.578 | 822,977,344 | +0.05(+1.86%) |
Nov 15, 2006 | 2.562 | 2.587 | 2.530 | 2.531 | 779,378,496 | -0.03(-1.12%) |
Nov 14, 2006 | 2.554 | 2.560 | 2.527 | 2.560 | 698,379,264 | +0.02(+0.77%) |
Nov 13, 2006 | 2.506 | 2.544 | 2.489 | 2.540 | 534,459,936 | +0.04(+1.48%) |
Nov 10, 2006 | 2.516 | 2.518 | 2.485 | 2.503 | 443,346,624 | -0.01(-0.26%) |
Nov 09, 2006 | 2.497 | 2.551 | 2.473 | 2.510 | 1,094,658,304 | +0.03(+1.08%) |
Nov 08, 2006 | 2.410 | 2.490 | 2.406 | 2.483 | 819,476,352 | +0.06(+2.41%) |
Nov 07, 2006 | 2.423 | 2.440 | 2.413 | 2.425 | 623,647,872 | +0.02(+1.00%) |
Nov 06, 2006 | 2.378 | 2.411 | 2.362 | 2.401 | 515,461,728 | +0.04(+1.81%) |
Nov 03, 2006 | 2.390 | 2.395 | 2.343 | 2.358 | 512,161,888 | -0.02(-0.87%) |
Nov 02, 2006 | 2.377 | 2.389 | 2.364 | 2.379 | 551,998,528 | -0.01(-0.23%) |