Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.417 | 3.459 | 3.351 | 3.352 | 61,414,620 | -0.02(-0.54%) |
Apr 27, 2007 | 3.405 | 3.443 | 3.317 | 3.371 | 60,397,592 | -0.05(-1.34%) |
Apr 26, 2007 | 3.375 | 3.442 | 3.344 | 3.417 | 54,512,240 | +0.04(+1.24%) |
Apr 25, 2007 | 3.313 | 3.393 | 3.297 | 3.375 | 55,555,984 | +0.06(+1.72%) |
Apr 24, 2007 | 3.251 | 3.347 | 3.230 | 3.318 | 112,087,696 | +0.12(+3.76%) |
Apr 23, 2007 | 3.235 | 3.241 | 3.188 | 3.197 | 64,905,348 | -0.05(-1.63%) |
Apr 20, 2007 | 3.260 | 3.262 | 3.208 | 3.250 | 64,719,616 | +0.04(+1.17%) |
Apr 19, 2007 | 3.143 | 3.231 | 3.134 | 3.213 | 62,091,928 | +0.04(+1.38%) |
Apr 18, 2007 | 3.125 | 3.196 | 3.109 | 3.169 | 74,541,120 | +0.04(+1.24%) |
Apr 17, 2007 | 3.179 | 3.251 | 3.115 | 3.130 | 115,455,936 | +0.03(+0.95%) |
Apr 16, 2007 | 3.109 | 3.132 | 3.061 | 3.101 | 73,247,752 | -0.02(-0.52%) |
Apr 13, 2007 | 3.081 | 3.123 | 3.044 | 3.117 | 69,623,696 | +0.03(+0.82%) |
Apr 12, 2007 | 2.990 | 3.101 | 2.970 | 3.091 | 81,073,744 | +0.09(+2.85%) |
Apr 11, 2007 | 3.067 | 3.098 | 2.996 | 3.006 | 88,648,168 | -0.06(-1.80%) |
Apr 10, 2007 | 3.088 | 3.124 | 3.055 | 3.061 | 86,578,552 | -0.03(-1.02%) |
Apr 09, 2007 | 3.150 | 3.185 | 3.086 | 3.092 | 69,870,016 | -0.06(-1.81%) |
Apr 05, 2007 | 2.925 | 3.153 | 2.925 | 3.150 | 145,363,120 | +0.24(+8.12%) |
Apr 04, 2007 | 2.915 | 2.939 | 2.905 | 2.913 | 39,443,272 | -0.01(-0.21%) |
Apr 03, 2007 | 2.930 | 2.963 | 2.892 | 2.919 | 51,652,692 | -0.01(-0.38%) |
Apr 02, 2007 | 2.926 | 2.951 | 2.882 | 2.930 | 43,694,164 | -0.00(-0.10%) |
Mar 30, 2007 | 2.965 | 2.986 | 2.918 | 2.933 | 63,361,180 | +0.01(+0.28%) |
Mar 29, 2007 | 3.022 | 3.026 | 2.877 | 2.925 | 78,360,248 | -0.05(-1.75%) |
Mar 28, 2007 | 3.010 | 3.035 | 2.972 | 2.977 | 50,603,164 | -0.06(-1.91%) |
Mar 27, 2007 | 3.086 | 3.092 | 3.032 | 3.035 | 51,126,508 | -0.06(-1.88%) |
Mar 26, 2007 | 3.089 | 3.119 | 3.037 | 3.093 | 48,763,860 | +0.01(+0.20%) |
Mar 23, 2007 | 3.099 | 3.154 | 3.065 | 3.087 | 57,190,732 | -0.03(-1.11%) |
Mar 22, 2007 | 3.058 | 3.140 | 3.044 | 3.122 | 88,438,080 | +0.07(+2.20%) |
Mar 21, 2007 | 3.007 | 3.103 | 2.950 | 3.055 | 151,578,432 | +0.17(+5.71%) |
Mar 20, 2007 | 2.895 | 2.961 | 2.878 | 2.890 | 71,581,904 | -0.01(-0.49%) |
Mar 19, 2007 | 2.905 | 2.951 | 2.895 | 2.904 | 50,314,900 | +0.01(+0.49%) |
Mar 16, 2007 | 2.919 | 2.924 | 2.869 | 2.890 | 57,289,196 | -0.03(-0.94%) |
Mar 15, 2007 | 2.940 | 2.966 | 2.872 | 2.917 | 71,491,256 | -0.03(-1.00%) |
Mar 14, 2007 | 2.969 | 2.986 | 2.858 | 2.947 | 105,911,872 | -0.01(-0.48%) |
Mar 13, 2007 | 3.091 | 3.078 | 2.959 | 2.961 | 67,239,136 | -0.13(-4.22%) |
Mar 12, 2007 | 3.100 | 3.136 | 3.070 | 3.091 | 46,666,884 | -0.02(-0.59%) |
Mar 09, 2007 | 3.180 | 3.221 | 3.074 | 3.110 | 60,533,624 | -0.03(-1.01%) |
Mar 08, 2007 | 3.080 | 3.176 | 3.078 | 3.141 | 84,005,128 | +0.12(+4.12%) |
Mar 07, 2007 | 3.089 | 3.104 | 3.004 | 3.017 | 88,497,648 | -0.09(-2.82%) |
Mar 06, 2007 | 2.996 | 3.138 | 2.983 | 3.105 | 87,860,016 | +0.17(+5.90%) |
Mar 05, 2007 | 2.981 | 3.040 | 2.921 | 2.932 | 72,347,440 | -0.10(-3.39%) |
Mar 02, 2007 | 3.093 | 3.131 | 3.028 | 3.034 | 74,424,904 | -0.09(-2.78%) |
Mar 01, 2007 | 3.091 | 3.179 | 3.051 | 3.121 | 91,271,192 | -0.04(-1.23%) |
Feb 28, 2007 | 3.169 | 3.228 | 3.130 | 3.160 | 85,065,216 | -0.02(-0.58%) |
Feb 27, 2007 | 3.241 | 3.318 | 3.173 | 3.178 | 78,435,024 | -0.10(-3.02%) |
Feb 26, 2007 | 3.337 | 3.363 | 3.272 | 3.277 | 53,898,168 | -0.05(-1.53%) |
Feb 23, 2007 | 3.368 | 3.370 | 3.327 | 3.328 | 43,954,744 | -0.01(-0.24%) |
Feb 22, 2007 | 3.367 | 3.421 | 3.328 | 3.336 | 71,474,544 | +0.02(+0.65%) |
Feb 21, 2007 | 3.337 | 3.373 | 3.281 | 3.315 | 71,442,984 | -0.05(-1.48%) |
Feb 20, 2007 | 3.340 | 3.383 | 3.317 | 3.365 | 68,198,168 | +0.03(+0.89%) |
Feb 16, 2007 | 3.426 | 3.430 | 3.325 | 3.335 | 99,754,704 | -0.10(-3.05%) |
Feb 15, 2007 | 3.418 | 3.457 | 3.385 | 3.440 | 53,271,704 | +0.02(+0.60%) |
Feb 14, 2007 | 3.496 | 3.516 | 3.412 | 3.420 | 117,934,584 | -0.05(-1.32%) |
Feb 13, 2007 | 3.456 | 3.493 | 3.422 | 3.466 | 93,484,768 | +0.06(+1.89%) |
Feb 12, 2007 | 3.352 | 3.474 | 3.317 | 3.401 | 86,055,160 | +0.07(+2.20%) |
Feb 09, 2007 | 3.522 | 3.551 | 3.315 | 3.328 | 102,247,344 | -0.18(-5.03%) |
Feb 08, 2007 | 3.496 | 3.554 | 3.466 | 3.504 | 79,175,800 | -0.05(-1.29%) |
Feb 07, 2007 | 3.444 | 3.558 | 3.424 | 3.550 | 82,963,680 | +0.13(+3.91%) |
Feb 06, 2007 | 3.374 | 3.459 | 3.324 | 3.417 | 84,525,632 | +0.12(+3.55%) |
Feb 05, 2007 | 3.262 | 3.327 | 3.257 | 3.299 | 63,216,324 | +0.05(+1.63%) |
Feb 02, 2007 | 3.181 | 3.262 | 3.155 | 3.246 | 63,944,336 | +0.08(+2.61%) |