Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 2.500 | 2.578 | 2.500 | 2.548 | 1,090,681,088 | +0.02(+0.81%) |
Feb 27, 2007 | 2.599 | 2.623 | 2.512 | 2.528 | 1,359,213,568 | -0.14(-5.32%) |
Feb 26, 2007 | 2.706 | 2.711 | 2.639 | 2.670 | 731,488,960 | -0.01(-0.47%) |
Feb 23, 2007 | 2.685 | 2.721 | 2.676 | 2.683 | 614,471,872 | -0.01(-0.49%) |
Feb 22, 2007 | 2.735 | 2.735 | 2.666 | 2.696 | 994,337,856 | +0.01(+0.35%) |
Feb 21, 2007 | 2.590 | 2.695 | 2.589 | 2.687 | 1,370,016,384 | +0.10(+3.84%) |
Feb 20, 2007 | 2.550 | 2.595 | 2.535 | 2.587 | 732,473,088 | +0.03(+1.26%) |
Feb 16, 2007 | 2.562 | 2.572 | 2.550 | 2.555 | 474,226,688 | -0.01(-0.45%) |
Feb 15, 2007 | 2.573 | 2.579 | 2.553 | 2.566 | 431,228,320 | -0.00(-0.11%) |
Feb 14, 2007 | 2.549 | 2.579 | 2.547 | 2.569 | 602,368,320 | +0.02(+0.71%) |
Feb 13, 2007 | 2.565 | 2.569 | 2.539 | 2.551 | 688,966,976 | -0.01(-0.21%) |
Feb 12, 2007 | 2.543 | 2.565 | 2.519 | 2.556 | 858,632,384 | +0.05(+1.93%) |
Feb 09, 2007 | 2.587 | 2.596 | 2.506 | 2.508 | 1,020,514,304 | -0.09(-3.38%) |
Feb 08, 2007 | 2.573 | 2.606 | 2.572 | 2.596 | 805,232,512 | +0.00(+0.03%) |
Feb 07, 2007 | 2.544 | 2.602 | 2.516 | 2.595 | 1,265,624,192 | +0.06(+2.38%) |
Feb 06, 2007 | 2.544 | 2.544 | 2.496 | 2.534 | 1,024,995,520 | +0.01(+0.25%) |
Feb 05, 2007 | 2.539 | 2.567 | 2.528 | 2.528 | 687,460,992 | -0.02(-0.96%) |
Feb 02, 2007 | 2.534 | 2.568 | 2.521 | 2.553 | 737,120,896 | +0.00(+0.01%) |
Feb 01, 2007 | 2.597 | 2.598 | 2.552 | 2.552 | 787,682,624 | -0.03(-1.15%) |
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%) |