Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2.965 | 2.986 | 2.918 | 2.933 | 63,370,748 | +0.01(+0.28%) |
Mar 29, 2007 | 3.022 | 3.026 | 2.877 | 2.925 | 78,372,080 | -0.05(-1.75%) |
Mar 28, 2007 | 3.009 | 3.035 | 2.972 | 2.977 | 50,610,808 | -0.06(-1.91%) |
Mar 27, 2007 | 3.086 | 3.092 | 3.032 | 3.035 | 51,134,228 | -0.06(-1.88%) |
Mar 26, 2007 | 3.089 | 3.119 | 3.037 | 3.093 | 48,771,220 | +0.01(+0.20%) |
Mar 23, 2007 | 3.098 | 3.153 | 3.064 | 3.087 | 57,199,368 | -0.03(-1.11%) |
Mar 22, 2007 | 3.057 | 3.140 | 3.043 | 3.122 | 88,451,432 | +0.07(+2.20%) |
Mar 21, 2007 | 3.006 | 3.102 | 2.949 | 3.054 | 151,601,312 | +0.17(+5.71%) |
Mar 20, 2007 | 2.894 | 2.961 | 2.878 | 2.889 | 71,592,712 | -0.01(-0.49%) |
Mar 19, 2007 | 2.904 | 2.950 | 2.894 | 2.903 | 50,322,496 | +0.01(+0.49%) |
Mar 16, 2007 | 2.919 | 2.924 | 2.869 | 2.889 | 57,297,848 | -0.03(-0.94%) |
Mar 15, 2007 | 2.939 | 2.966 | 2.872 | 2.917 | 71,502,048 | -0.03(-1.00%) |
Mar 14, 2007 | 2.969 | 2.986 | 2.858 | 2.946 | 105,927,864 | -0.01(-0.48%) |
Mar 13, 2007 | 3.091 | 3.078 | 2.958 | 2.961 | 67,249,288 | -0.13(-4.22%) |
Mar 12, 2007 | 3.099 | 3.136 | 3.070 | 3.091 | 46,673,928 | -0.02(-0.59%) |
Mar 09, 2007 | 3.180 | 3.220 | 3.074 | 3.109 | 60,542,764 | -0.03(-1.01%) |
Mar 08, 2007 | 3.080 | 3.176 | 3.078 | 3.141 | 84,017,816 | +0.12(+4.12%) |
Mar 07, 2007 | 3.089 | 3.103 | 3.003 | 3.017 | 88,511,008 | -0.09(-2.82%) |
Mar 06, 2007 | 2.995 | 3.138 | 2.983 | 3.104 | 87,873,280 | +0.17(+5.90%) |
Mar 05, 2007 | 2.981 | 3.040 | 2.921 | 2.931 | 72,358,368 | -0.10(-3.39%) |
Mar 02, 2007 | 3.093 | 3.131 | 3.028 | 3.034 | 74,436,136 | -0.09(-2.78%) |
Mar 01, 2007 | 3.091 | 3.179 | 3.050 | 3.121 | 91,284,968 | -0.04(-1.23%) |
Feb 28, 2007 | 3.168 | 3.228 | 3.130 | 3.159 | 85,078,056 | -0.02(-0.58%) |
Feb 27, 2007 | 3.241 | 3.317 | 3.173 | 3.178 | 78,446,872 | -0.10(-3.02%) |
Feb 26, 2007 | 3.337 | 3.362 | 3.271 | 3.276 | 53,906,304 | -0.05(-1.53%) |
Feb 23, 2007 | 3.367 | 3.369 | 3.326 | 3.327 | 43,961,380 | -0.01(-0.24%) |
Feb 22, 2007 | 3.366 | 3.420 | 3.327 | 3.336 | 71,485,336 | +0.02(+0.65%) |
Feb 21, 2007 | 3.337 | 3.372 | 3.281 | 3.314 | 71,453,776 | -0.05(-1.48%) |
Feb 20, 2007 | 3.340 | 3.382 | 3.316 | 3.364 | 68,208,464 | +0.03(+0.89%) |
Feb 16, 2007 | 3.425 | 3.429 | 3.324 | 3.335 | 99,769,768 | -0.10(-3.05%) |
Feb 15, 2007 | 3.417 | 3.457 | 3.384 | 3.440 | 53,279,748 | +0.02(+0.60%) |
Feb 14, 2007 | 3.496 | 3.516 | 3.411 | 3.419 | 117,952,384 | -0.05(-1.32%) |
Feb 13, 2007 | 3.456 | 3.493 | 3.421 | 3.465 | 93,498,888 | +0.06(+1.89%) |
Feb 12, 2007 | 3.352 | 3.473 | 3.316 | 3.401 | 86,068,152 | +0.07(+2.21%) |
Feb 09, 2007 | 3.521 | 3.551 | 3.314 | 3.327 | 102,262,784 | -0.18(-5.03%) |
Feb 08, 2007 | 3.496 | 3.554 | 3.465 | 3.504 | 79,187,752 | -0.05(-1.29%) |
Feb 07, 2007 | 3.444 | 3.558 | 3.423 | 3.550 | 82,976,208 | +0.13(+3.91%) |
Feb 06, 2007 | 3.373 | 3.459 | 3.323 | 3.416 | 84,538,392 | +0.12(+3.55%) |
Feb 05, 2007 | 3.261 | 3.326 | 3.256 | 3.299 | 63,225,872 | +0.05(+1.63%) |
Feb 02, 2007 | 3.181 | 3.261 | 3.154 | 3.246 | 63,953,992 | +0.08(+2.61%) |
Feb 01, 2007 | 3.094 | 3.180 | 3.088 | 3.163 | 70,946,776 | +0.04(+1.27%) |
Jan 31, 2007 | 3.120 | 3.153 | 3.081 | 3.124 | 51,021,536 | -0.01(-0.36%) |
Jan 30, 2007 | 3.096 | 3.155 | 3.069 | 3.135 | 69,368,032 | +0.06(+1.92%) |
Jan 29, 2007 | 3.191 | 3.195 | 3.048 | 3.076 | 137,187,440 | -0.13(-4.10%) |
Jan 26, 2007 | 3.261 | 3.293 | 3.149 | 3.207 | 90,446,848 | -0.03(-0.82%) |
Jan 25, 2007 | 3.381 | 3.394 | 3.217 | 3.234 | 67,239,856 | -0.12(-3.50%) |
Jan 24, 2007 | 3.292 | 3.395 | 3.276 | 3.351 | 74,763,752 | +0.10(+3.10%) |
Jan 23, 2007 | 3.234 | 3.302 | 3.173 | 3.250 | 68,735,128 | +0.00(+0.03%) |
Jan 22, 2007 | 3.280 | 3.333 | 3.237 | 3.249 | 79,672,360 | +0.00(+0.00%) |
Jan 19, 2007 | 3.195 | 3.316 | 3.173 | 3.249 | 102,769,472 | +0.02(+0.60%) |
Jan 18, 2007 | 3.490 | 3.490 | 3.186 | 3.230 | 163,719,392 | -0.29(-8.28%) |
Jan 17, 2007 | 3.547 | 3.568 | 3.508 | 3.521 | 77,205,072 | -0.08(-2.10%) |
Jan 16, 2007 | 3.618 | 3.620 | 3.556 | 3.596 | 77,615,480 | +0.01(+0.17%) |
Jan 12, 2007 | 3.489 | 3.605 | 3.473 | 3.590 | 76,112,416 | +0.05(+1.35%) |
Jan 11, 2007 | 3.556 | 3.583 | 3.484 | 3.542 | 100,796,232 | -0.01(-0.37%) |
Jan 10, 2007 | 3.353 | 3.587 | 3.302 | 3.556 | 120,884,624 | +0.17(+4.93%) |
Jan 09, 2007 | 3.461 | 3.484 | 3.384 | 3.389 | 83,314,992 | -0.07(-1.95%) |
Jan 08, 2007 | 3.443 | 3.522 | 3.383 | 3.456 | 71,660,640 | +0.03(+0.74%) |
Jan 05, 2007 | 3.573 | 3.587 | 3.406 | 3.430 | 135,558,672 | -0.23(-6.27%) |
Jan 04, 2007 | 3.664 | 3.677 | 3.570 | 3.660 | 86,927,152 | -0.02(-0.47%) |