Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2.843 | 2.855 | 2.797 | 2.802 | 711,272,064 | -0.03(-0.90%) |
Mar 29, 2007 | 2.841 | 2.841 | 2.782 | 2.827 | 859,391,616 | +0.02(+0.55%) |
Mar 28, 2007 | 2.862 | 2.877 | 2.809 | 2.812 | 1,123,749,632 | -0.07(-2.33%) |
Mar 27, 2007 | 2.887 | 2.920 | 2.865 | 2.879 | 1,103,603,840 | -0.01(-0.41%) |
Mar 26, 2007 | 2.835 | 2.892 | 2.814 | 2.891 | 1,024,355,776 | +0.07(+2.49%) |
Mar 23, 2007 | 2.815 | 2.837 | 2.814 | 2.821 | 534,228,768 | -0.01(-0.47%) |
Mar 22, 2007 | 2.827 | 2.846 | 2.805 | 2.834 | 665,105,408 | +0.00(+0.10%) |
Mar 21, 2007 | 2.774 | 2.835 | 2.764 | 2.831 | 813,600,896 | +0.07(+2.61%) |
Mar 20, 2007 | 2.755 | 2.770 | 2.746 | 2.759 | 579,145,600 | +0.01(+0.38%) |
Mar 19, 2007 | 2.722 | 2.761 | 2.702 | 2.748 | 844,278,592 | +0.05(+1.72%) |
Mar 16, 2007 | 2.702 | 2.714 | 2.694 | 2.702 | 676,231,104 | +0.00(+0.02%) |
Mar 15, 2007 | 2.713 | 2.725 | 2.694 | 2.701 | 662,023,808 | -0.01(-0.48%) |
Mar 14, 2007 | 2.672 | 2.714 | 2.652 | 2.714 | 943,200,256 | +0.05(+1.81%) |
Mar 13, 2007 | 2.710 | 2.732 | 2.666 | 2.666 | 1,027,507,840 | -0.04(-1.64%) |
Mar 12, 2007 | 2.669 | 2.714 | 2.654 | 2.710 | 863,796,416 | +0.06(+2.16%) |
Mar 09, 2007 | 2.678 | 2.680 | 2.636 | 2.653 | 535,057,088 | -0.00(-0.03%) |
Mar 08, 2007 | 2.672 | 2.676 | 2.638 | 2.654 | 605,098,048 | +0.01(+0.32%) |
Mar 07, 2007 | 2.656 | 2.683 | 2.637 | 2.646 | 741,641,536 | -0.01(-0.53%) |
Mar 06, 2007 | 2.648 | 2.663 | 2.636 | 2.660 | 856,430,016 | +0.06(+2.17%) |
Mar 05, 2007 | 2.590 | 2.674 | 2.586 | 2.603 | 994,306,624 | +0.03(+1.07%) |
Mar 02, 2007 | 2.617 | 2.640 | 2.570 | 2.576 | 1,018,405,568 | -0.05(-1.90%) |
Mar 01, 2007 | 2.534 | 2.663 | 2.526 | 2.626 | 1,676,276,352 | +0.07(+2.90%) |
Feb 28, 2007 | 2.503 | 2.582 | 2.503 | 2.552 | 1,089,203,712 | +0.02(+0.81%) |
Feb 27, 2007 | 2.603 | 2.626 | 2.516 | 2.531 | 1,357,372,544 | -0.14(-5.32%) |
Feb 26, 2007 | 2.710 | 2.714 | 2.642 | 2.674 | 730,498,176 | -0.01(-0.47%) |
Feb 23, 2007 | 2.689 | 2.725 | 2.680 | 2.686 | 613,639,616 | -0.01(-0.49%) |
Feb 22, 2007 | 2.738 | 2.739 | 2.670 | 2.700 | 992,991,040 | +0.01(+0.35%) |
Feb 21, 2007 | 2.593 | 2.699 | 2.592 | 2.690 | 1,368,160,768 | +0.10(+3.84%) |
Feb 20, 2007 | 2.553 | 2.599 | 2.538 | 2.591 | 731,481,024 | +0.03(+1.26%) |
Feb 16, 2007 | 2.566 | 2.576 | 2.553 | 2.558 | 473,584,352 | -0.01(-0.45%) |
Feb 15, 2007 | 2.577 | 2.582 | 2.557 | 2.570 | 430,644,224 | -0.00(-0.11%) |
Feb 14, 2007 | 2.552 | 2.583 | 2.551 | 2.573 | 601,552,448 | +0.02(+0.71%) |
Feb 13, 2007 | 2.568 | 2.572 | 2.542 | 2.554 | 688,033,792 | -0.01(-0.21%) |
Feb 12, 2007 | 2.546 | 2.569 | 2.522 | 2.560 | 857,469,440 | +0.05(+1.93%) |
Feb 09, 2007 | 2.590 | 2.600 | 2.510 | 2.511 | 1,019,132,096 | -0.09(-3.38%) |
Feb 08, 2007 | 2.577 | 2.609 | 2.576 | 2.599 | 804,141,888 | +0.00(+0.03%) |
Feb 07, 2007 | 2.548 | 2.605 | 2.520 | 2.598 | 1,263,909,888 | +0.06(+2.38%) |
Feb 06, 2007 | 2.547 | 2.548 | 2.499 | 2.538 | 1,023,607,168 | +0.01(+0.25%) |
Feb 05, 2007 | 2.542 | 2.570 | 2.532 | 2.532 | 686,529,856 | -0.02(-0.96%) |
Feb 02, 2007 | 2.537 | 2.571 | 2.524 | 2.556 | 736,122,496 | +0.00(+0.01%) |
Feb 01, 2007 | 2.601 | 2.602 | 2.556 | 2.556 | 786,615,744 | -0.03(-1.15%) |
Jan 31, 2007 | 2.559 | 2.594 | 2.544 | 2.586 | 1,013,954,368 | +0.01(+0.21%) |
Jan 30, 2007 | 2.607 | 2.608 | 2.571 | 2.580 | 684,679,616 | -0.01(-0.45%) |
Jan 29, 2007 | 2.603 | 2.613 | 2.580 | 2.592 | 1,068,011,072 | +0.02(+0.66%) |
Jan 26, 2007 | 2.627 | 2.635 | 2.563 | 2.575 | 1,168,625,536 | -0.03(-1.01%) |
Jan 25, 2007 | 2.627 | 2.669 | 2.595 | 2.601 | 1,073,142,784 | -0.01(-0.52%) |
Jan 24, 2007 | 2.614 | 2.628 | 2.596 | 2.615 | 1,098,867,584 | +0.03(+1.17%) |
Jan 23, 2007 | 2.586 | 2.639 | 2.579 | 2.585 | 1,430,090,368 | -0.03(-1.26%) |
Jan 22, 2007 | 2.688 | 2.689 | 2.583 | 2.618 | 1,721,868,544 | -0.05(-1.93%) |
Jan 19, 2007 | 2.673 | 2.704 | 2.658 | 2.669 | 1,615,846,528 | -0.02(-0.64%) |
Jan 18, 2007 | 2.778 | 2.778 | 2.686 | 2.686 | 2,800,542,976 | -0.18(-6.19%) |
Jan 17, 2007 | 2.942 | 2.944 | 2.860 | 2.864 | 1,972,977,920 | -0.06(-2.21%) |
Jan 16, 2007 | 2.886 | 2.933 | 2.879 | 2.928 | 1,473,348,864 | +0.07(+2.62%) |
Jan 12, 2007 | 2.853 | 2.867 | 2.812 | 2.854 | 1,554,372,608 | -0.04(-1.23%) |
Jan 11, 2007 | 2.893 | 2.919 | 2.868 | 2.889 | 1,705,849,472 | -0.04(-1.24%) |
Jan 10, 2007 | 2.858 | 2.950 | 2.818 | 2.925 | 3,497,110,528 | +0.13(+4.79%) |
Jan 09, 2007 | 2.607 | 2.804 | 2.568 | 2.792 | 3,966,911,744 | +0.21(+8.31%) |
Jan 08, 2007 | 2.592 | 2.610 | 2.572 | 2.578 | 943,969,664 | +0.01(+0.49%) |
Jan 05, 2007 | 2.587 | 2.600 | 2.545 | 2.565 | 988,550,080 | -0.02(-0.71%) |
Jan 04, 2007 | 2.535 | 2.592 | 2.528 | 2.583 | 1,003,991,168 | +0.06(+2.22%) |