Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.844 | 3.881 | 3.780 | 3.785 | 29,528,400 | -0.04(-1.14%) |
Apr 27, 2007 | 3.817 | 3.852 | 3.795 | 3.829 | 30,424,806 | -0.05(-1.17%) |
Apr 26, 2007 | 3.934 | 3.938 | 3.867 | 3.874 | 26,506,120 | -0.08(-1.91%) |
Apr 25, 2007 | 3.873 | 3.969 | 3.849 | 3.950 | 29,771,318 | +0.11(+2.94%) |
Apr 24, 2007 | 3.830 | 3.849 | 3.796 | 3.837 | 20,654,832 | -0.01(-0.33%) |
Apr 23, 2007 | 3.868 | 3.892 | 3.840 | 3.850 | 22,066,268 | -0.04(-1.09%) |
Apr 20, 2007 | 3.924 | 3.929 | 3.842 | 3.892 | 30,607,220 | +0.04(+1.08%) |
Apr 19, 2007 | 3.831 | 3.864 | 3.807 | 3.850 | 28,959,940 | -0.07(-1.68%) |
Apr 18, 2007 | 3.897 | 3.946 | 3.890 | 3.916 | 42,821,960 | -0.02(-0.43%) |
Apr 17, 2007 | 4.014 | 4.025 | 3.919 | 3.933 | 35,098,684 | -0.09(-2.23%) |
Apr 16, 2007 | 3.989 | 4.027 | 3.976 | 4.023 | 27,668,072 | +0.06(+1.58%) |
Apr 13, 2007 | 3.915 | 3.983 | 3.898 | 3.960 | 38,254,252 | +0.05(+1.40%) |
Apr 12, 2007 | 3.817 | 3.917 | 3.807 | 3.906 | 40,511,872 | +0.08(+2.22%) |
Apr 11, 2007 | 3.889 | 3.896 | 3.807 | 3.821 | 34,887,352 | -0.06(-1.56%) |
Apr 10, 2007 | 3.810 | 3.881 | 3.807 | 3.881 | 29,901,208 | +0.04(+1.15%) |
Apr 09, 2007 | 3.849 | 3.898 | 3.832 | 3.837 | 45,901,472 | +0.02(+0.46%) |
Apr 05, 2007 | 3.777 | 3.843 | 3.755 | 3.820 | 39,246,384 | +0.03(+0.84%) |
Apr 04, 2007 | 3.691 | 3.806 | 3.690 | 3.788 | 37,306,764 | +0.05(+1.43%) |
Apr 03, 2007 | 3.741 | 3.761 | 3.709 | 3.734 | 34,667,632 | -0.04(-0.96%) |
Apr 02, 2007 | 3.739 | 3.775 | 3.725 | 3.771 | 34,495,608 | +0.05(+1.34%) |
Mar 30, 2007 | 3.799 | 3.799 | 3.693 | 3.721 | 57,511,864 | -0.07(-1.79%) |
Mar 29, 2007 | 3.593 | 3.811 | 3.588 | 3.789 | 125,265,136 | +0.26(+7.33%) |
Mar 28, 2007 | 3.563 | 3.572 | 3.515 | 3.530 | 31,024,422 | -0.02(-0.62%) |
Mar 27, 2007 | 3.560 | 3.578 | 3.521 | 3.552 | 27,832,646 | -0.03(-0.80%) |
Mar 26, 2007 | 3.577 | 3.591 | 3.518 | 3.581 | 37,846,516 | +0.03(+0.75%) |
Mar 23, 2007 | 3.539 | 3.590 | 3.530 | 3.554 | 33,501,374 | +0.02(+0.51%) |
Mar 22, 2007 | 0.0079 | 3.571 | 3.513 | 3.536 | 51,741,312 | +0.05(+1.34%) |
Mar 21, 2007 | 3.377 | 3.499 | 3.366 | 3.490 | 54,567,500 | +0.16(+4.75%) |
Mar 20, 2007 | 3.291 | 3.358 | 3.287 | 3.331 | 35,870,216 | +0.05(+1.42%) |
Mar 19, 2007 | 3.273 | 3.309 | 3.258 | 3.285 | 26,567,976 | +0.06(+1.93%) |
Mar 16, 2007 | 3.306 | 3.318 | 3.219 | 3.223 | 35,180,252 | -0.05(-1.58%) |
Mar 15, 2007 | 3.280 | 3.310 | 3.260 | 3.274 | 27,410,216 | -0.02(-0.68%) |
Mar 14, 2007 | 3.255 | 3.303 | 3.190 | 3.297 | 42,179,236 | +0.04(+1.10%) |
Mar 13, 2007 | 3.356 | 3.363 | 3.254 | 3.261 | 39,485,856 | -0.10(-2.85%) |
Mar 12, 2007 | 3.348 | 3.371 | 3.329 | 3.356 | 23,659,422 | -0.02(-0.56%) |
Mar 09, 2007 | 3.399 | 3.401 | 3.339 | 3.375 | 25,774,782 | +0.04(+1.09%) |
Mar 08, 2007 | 3.335 | 3.381 | 3.314 | 3.339 | 39,314,700 | +0.06(+1.91%) |
Mar 07, 2007 | 3.268 | 3.344 | 3.261 | 3.277 | 31,688,970 | -0.01(-0.20%) |
Mar 06, 2007 | 3.239 | 3.304 | 3.235 | 3.283 | 46,192,300 | +0.12(+3.89%) |
Mar 05, 2007 | 3.147 | 3.190 | 3.095 | 3.160 | 62,448,624 | -0.07(-2.26%) |
Mar 02, 2007 | 3.307 | 3.332 | 3.216 | 3.233 | 68,246,480 | -0.10(-3.03%) |
Mar 01, 2007 | 3.246 | 3.352 | 3.214 | 3.334 | 67,283,280 | -0.05(-1.53%) |
Feb 28, 2007 | 3.404 | 3.429 | 3.349 | 3.386 | 57,404,916 | +0.03(+0.98%) |
Feb 27, 2007 | 3.466 | 3.497 | 3.328 | 3.353 | 79,451,744 | -0.26(-7.26%) |
Feb 26, 2007 | 3.624 | 3.633 | 3.590 | 3.616 | 26,893,316 | +0.04(+1.14%) |
Feb 23, 2007 | 3.608 | 3.617 | 3.570 | 3.575 | 29,953,356 | -0.00(-0.04%) |
Feb 22, 2007 | 3.586 | 3.597 | 3.540 | 3.577 | 44,863,848 | +0.06(+1.71%) |
Feb 21, 2007 | 3.474 | 3.536 | 3.450 | 3.516 | 32,964,604 | +0.02(+0.61%) |
Feb 20, 2007 | 3.478 | 3.511 | 3.444 | 3.495 | 25,068,770 | -0.02(-0.62%) |
Feb 16, 2007 | 3.491 | 3.528 | 3.482 | 3.517 | 26,369,812 | +0.02(+0.53%) |
Feb 15, 2007 | 3.557 | 3.562 | 3.494 | 3.498 | 39,607,536 | -0.03(-0.87%) |
Feb 14, 2007 | 3.620 | 3.637 | 3.519 | 3.529 | 66,665,120 | -0.07(-1.94%) |
Feb 13, 2007 | 3.522 | 3.599 | 3.515 | 3.599 | 37,436,788 | +0.07(+1.93%) |
Feb 12, 2007 | 3.515 | 3.549 | 3.489 | 3.531 | 33,796,884 | -0.03(-0.98%) |
Feb 09, 2007 | 3.601 | 3.620 | 3.546 | 3.565 | 26,712,120 | -0.05(-1.27%) |
Feb 08, 2007 | 3.567 | 3.634 | 3.547 | 3.611 | 33,690,672 | +0.01(+0.38%) |
Feb 07, 2007 | 3.627 | 3.665 | 3.553 | 3.598 | 44,707,400 | -0.09(-2.42%) |
Feb 06, 2007 | 3.750 | 3.754 | 3.650 | 3.687 | 28,045,252 | -0.03(-0.79%) |
Feb 05, 2007 | 3.740 | 3.760 | 3.700 | 3.716 | 19,860,596 | -0.00(-0.07%) |
Feb 02, 2007 | 3.707 | 3.732 | 3.657 | 3.719 | 27,212,212 | +0.01(+0.16%) |