Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.029 | 4.067 | 3.961 | 3.967 | 28,176,042 | -0.05(-1.14%) |
Apr 27, 2007 | 4.000 | 4.037 | 3.978 | 4.013 | 29,031,396 | -0.05(-1.17%) |
Apr 26, 2007 | 4.123 | 4.126 | 4.052 | 4.060 | 25,292,178 | -0.08(-1.91%) |
Apr 25, 2007 | 4.059 | 4.159 | 4.033 | 4.139 | 28,407,836 | +0.12(+2.94%) |
Apr 24, 2007 | 4.014 | 4.034 | 3.978 | 4.021 | 19,708,872 | -0.01(-0.33%) |
Apr 23, 2007 | 4.053 | 4.079 | 4.024 | 4.034 | 21,055,666 | -0.04(-1.09%) |
Apr 20, 2007 | 4.113 | 4.118 | 4.027 | 4.079 | 29,205,454 | +0.04(+1.08%) |
Apr 19, 2007 | 4.015 | 4.049 | 3.990 | 4.035 | 27,633,616 | -0.07(-1.68%) |
Apr 18, 2007 | 4.085 | 4.136 | 4.077 | 4.104 | 40,860,776 | -0.02(-0.43%) |
Apr 17, 2007 | 4.207 | 4.218 | 4.107 | 4.122 | 33,491,218 | -0.09(-2.23%) |
Apr 16, 2007 | 4.181 | 4.221 | 4.166 | 4.216 | 26,400,914 | +0.07(+1.58%) |
Apr 13, 2007 | 4.103 | 4.174 | 4.085 | 4.150 | 36,502,264 | +0.06(+1.40%) |
Apr 12, 2007 | 4.000 | 4.105 | 3.989 | 4.093 | 38,656,488 | +0.09(+2.22%) |
Apr 11, 2007 | 4.076 | 4.083 | 3.990 | 4.004 | 33,289,560 | -0.06(-1.56%) |
Apr 10, 2007 | 3.993 | 4.068 | 3.989 | 4.068 | 28,531,776 | +0.05(+1.15%) |
Apr 09, 2007 | 4.033 | 4.085 | 4.016 | 4.021 | 43,799,248 | +0.02(+0.46%) |
Apr 05, 2007 | 3.958 | 4.027 | 3.936 | 4.003 | 37,448,960 | +0.03(+0.84%) |
Apr 04, 2007 | 3.869 | 3.989 | 3.867 | 3.970 | 35,598,168 | +0.06(+1.43%) |
Apr 03, 2007 | 3.921 | 3.942 | 3.887 | 3.914 | 33,079,904 | -0.04(-0.96%) |
Apr 02, 2007 | 3.919 | 3.956 | 3.904 | 3.952 | 32,915,758 | +0.05(+1.34%) |
Mar 30, 2007 | 3.981 | 3.981 | 3.870 | 3.900 | 54,877,904 | -0.07(-1.79%) |
Mar 29, 2007 | 3.766 | 3.994 | 3.760 | 3.971 | 119,528,176 | +0.27(+7.33%) |
Mar 28, 2007 | 3.734 | 3.744 | 3.684 | 3.699 | 29,603,550 | -0.02(-0.62%) |
Mar 27, 2007 | 3.731 | 3.750 | 3.690 | 3.722 | 26,557,952 | -0.03(-0.80%) |
Mar 26, 2007 | 3.749 | 3.764 | 3.687 | 3.753 | 36,113,200 | +0.03(+0.75%) |
Mar 23, 2007 | 3.709 | 3.762 | 3.700 | 3.725 | 31,967,060 | +0.02(+0.51%) |
Mar 22, 2007 | 0.0082 | 3.742 | 3.682 | 3.706 | 49,371,636 | +0.05(+1.34%) |
Mar 21, 2007 | 3.539 | 3.667 | 3.528 | 3.657 | 52,068,388 | +0.17(+4.75%) |
Mar 20, 2007 | 3.449 | 3.519 | 3.445 | 3.491 | 34,227,416 | +0.05(+1.42%) |
Mar 19, 2007 | 3.430 | 3.467 | 3.414 | 3.442 | 25,351,202 | +0.07(+1.93%) |
Mar 16, 2007 | 3.464 | 3.477 | 3.373 | 3.377 | 33,569,048 | -0.05(-1.58%) |
Mar 15, 2007 | 3.437 | 3.469 | 3.416 | 3.431 | 26,154,868 | -0.02(-0.68%) |
Mar 14, 2007 | 3.412 | 3.462 | 3.344 | 3.455 | 40,247,488 | +0.04(+1.10%) |
Mar 13, 2007 | 3.518 | 3.525 | 3.410 | 3.417 | 37,677,460 | -0.10(-2.85%) |
Mar 12, 2007 | 3.508 | 3.533 | 3.489 | 3.518 | 22,575,854 | -0.02(-0.57%) |
Mar 09, 2007 | 3.563 | 3.564 | 3.499 | 3.537 | 24,594,336 | +0.04(+1.09%) |
Mar 08, 2007 | 3.495 | 3.543 | 3.473 | 3.499 | 37,514,144 | +0.07(+1.91%) |
Mar 07, 2007 | 3.425 | 3.505 | 3.417 | 3.434 | 30,237,660 | -0.01(-0.21%) |
Mar 06, 2007 | 3.395 | 3.463 | 3.391 | 3.441 | 44,076,760 | +0.13(+3.89%) |
Mar 05, 2007 | 3.298 | 3.343 | 3.243 | 3.312 | 59,588,568 | -0.08(-2.26%) |
Mar 02, 2007 | 3.465 | 3.492 | 3.371 | 3.389 | 65,120,888 | -0.11(-3.03%) |
Mar 01, 2007 | 3.402 | 3.513 | 3.368 | 3.494 | 64,201,804 | -0.05(-1.53%) |
Feb 28, 2007 | 3.567 | 3.593 | 3.509 | 3.549 | 54,775,856 | +0.03(+0.98%) |
Feb 27, 2007 | 3.632 | 3.664 | 3.488 | 3.514 | 75,812,968 | -0.28(-7.26%) |
Feb 26, 2007 | 3.798 | 3.807 | 3.763 | 3.789 | 25,661,642 | +0.04(+1.14%) |
Feb 23, 2007 | 3.782 | 3.791 | 3.741 | 3.747 | 28,581,536 | -0.00(-0.04%) |
Feb 22, 2007 | 3.758 | 3.770 | 3.710 | 3.748 | 42,809,148 | +0.06(+1.71%) |
Feb 21, 2007 | 3.641 | 3.705 | 3.615 | 3.685 | 31,454,874 | +0.02(+0.61%) |
Feb 20, 2007 | 3.644 | 3.680 | 3.609 | 3.663 | 23,920,658 | -0.02(-0.62%) |
Feb 16, 2007 | 3.658 | 3.697 | 3.649 | 3.686 | 25,162,112 | +0.02(+0.53%) |
Feb 15, 2007 | 3.728 | 3.733 | 3.662 | 3.666 | 37,793,568 | -0.03(-0.87%) |
Feb 14, 2007 | 3.793 | 3.812 | 3.688 | 3.698 | 63,611,956 | -0.07(-1.94%) |
Feb 13, 2007 | 3.691 | 3.771 | 3.683 | 3.771 | 35,722,240 | +0.07(+1.93%) |
Feb 12, 2007 | 3.684 | 3.719 | 3.657 | 3.700 | 32,249,034 | -0.04(-0.98%) |
Feb 09, 2007 | 3.774 | 3.794 | 3.716 | 3.737 | 25,488,744 | -0.05(-1.27%) |
Feb 08, 2007 | 3.739 | 3.809 | 3.718 | 3.785 | 32,147,690 | +0.01(+0.38%) |
Feb 07, 2007 | 3.801 | 3.840 | 3.724 | 3.770 | 42,659,868 | -0.09(-2.42%) |
Feb 06, 2007 | 3.930 | 3.934 | 3.825 | 3.864 | 26,760,822 | -0.03(-0.79%) |
Feb 05, 2007 | 3.920 | 3.940 | 3.878 | 3.895 | 18,951,010 | -0.00(-0.07%) |
Feb 02, 2007 | 3.885 | 3.911 | 3.833 | 3.898 | 25,965,932 | +0.01(+0.16%) |