Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.621 | 3.685 | 3.605 | 3.655 | 1,536,289,024 | +0.07(+2.04%) |
May 30, 2007 | 3.447 | 3.585 | 3.424 | 3.582 | 1,753,828,224 | +0.13(+3.87%) |
May 29, 2007 | 3.452 | 3.464 | 3.399 | 3.449 | 764,845,376 | +0.02(+0.64%) |
May 25, 2007 | 3.378 | 3.432 | 3.363 | 3.427 | 749,483,328 | +0.09(+2.65%) |
May 24, 2007 | 3.402 | 3.452 | 3.329 | 3.338 | 1,051,337,856 | -0.07(-1.95%) |
May 23, 2007 | 3.439 | 3.468 | 3.396 | 3.405 | 1,079,309,440 | -0.02(-0.57%) |
May 22, 2007 | 3.393 | 3.431 | 3.378 | 3.424 | 678,131,136 | +0.05(+1.39%) |
May 21, 2007 | 3.327 | 3.391 | 3.319 | 3.377 | 758,922,112 | +0.06(+1.78%) |
May 18, 2007 | 3.324 | 3.337 | 3.311 | 3.318 | 735,791,872 | +0.02(+0.53%) |
May 17, 2007 | 3.232 | 3.314 | 3.232 | 3.301 | 873,327,424 | +0.06(+1.96%) |
May 16, 2007 | 3.273 | 3.282 | 3.119 | 3.237 | 1,335,001,728 | -0.01(-0.17%) |
May 15, 2007 | 3.305 | 3.324 | 3.211 | 3.243 | 1,130,443,904 | -0.06(-1.68%) |
May 14, 2007 | 3.306 | 3.318 | 3.265 | 3.298 | 772,150,144 | +0.02(+0.57%) |
May 11, 2007 | 3.249 | 3.291 | 3.220 | 3.280 | 771,477,760 | +0.04(+1.30%) |
May 10, 2007 | 3.216 | 3.283 | 3.194 | 3.237 | 1,417,946,240 | +0.01(+0.43%) |
May 09, 2007 | 3.164 | 3.226 | 3.163 | 3.223 | 850,228,288 | +0.05(+1.73%) |
May 08, 2007 | 3.121 | 3.171 | 3.119 | 3.169 | 928,806,464 | +0.03(+1.10%) |
May 07, 2007 | 3.049 | 3.147 | 3.046 | 3.134 | 1,020,459,264 | +0.09(+3.08%) |
May 04, 2007 | 3.040 | 3.064 | 3.031 | 3.040 | 452,359,712 | +0.01(+0.41%) |
May 03, 2007 | 3.038 | 3.060 | 3.016 | 3.028 | 682,670,720 | +0.00(+0.01%) |
May 02, 2007 | 3.005 | 3.032 | 3.000 | 3.028 | 598,591,488 | +0.03(+0.93%) |
May 01, 2007 | 3.004 | 3.026 | 2.972 | 3.000 | 630,620,928 | -0.01(-0.33%) |
Apr 30, 2007 | 3.019 | 3.046 | 3.006 | 3.010 | 730,109,056 | -0.00(-0.12%) |
Apr 27, 2007 | 2.961 | 3.014 | 2.946 | 3.014 | 828,346,112 | +0.03(+1.09%) |
Apr 26, 2007 | 3.064 | 3.091 | 2.965 | 2.981 | 2,059,668,224 | +0.11(+3.66%) |
Apr 25, 2007 | 2.842 | 2.877 | 2.829 | 2.876 | 1,428,339,840 | +0.06(+2.26%) |
Apr 24, 2007 | 2.834 | 2.907 | 2.754 | 2.812 | 1,249,860,608 | -0.01(-0.29%) |
Apr 23, 2007 | 2.762 | 2.829 | 2.757 | 2.820 | 924,323,520 | +0.08(+2.79%) |
Apr 20, 2007 | 2.747 | 2.750 | 2.731 | 2.744 | 621,943,168 | +0.02(+0.78%) |
Apr 19, 2007 | 2.720 | 2.752 | 2.709 | 2.722 | 504,629,312 | -0.00(-0.14%) |
Apr 18, 2007 | 2.719 | 2.740 | 2.702 | 2.726 | 549,472,384 | +0.00(+0.06%) |
Apr 17, 2007 | 2.775 | 2.784 | 2.705 | 2.725 | 890,524,800 | -0.03(-1.18%) |
Apr 16, 2007 | 2.733 | 2.760 | 2.722 | 2.757 | 721,270,272 | +0.04(+1.32%) |
Apr 13, 2007 | 2.741 | 2.757 | 2.716 | 2.722 | 852,542,464 | -0.06(-2.12%) |
Apr 12, 2007 | 2.776 | 2.784 | 2.736 | 2.780 | 783,467,520 | -0.01(-0.43%) |
Apr 11, 2007 | 2.832 | 2.833 | 2.785 | 2.792 | 650,584,704 | -0.05(-1.76%) |
Apr 10, 2007 | 2.825 | 2.843 | 2.817 | 2.843 | 417,582,880 | +0.02(+0.64%) |
Apr 09, 2007 | 2.871 | 2.874 | 2.806 | 2.824 | 489,524,672 | -0.03(-1.09%) |
Apr 05, 2007 | 2.839 | 2.855 | 2.821 | 2.855 | 421,121,504 | +0.01(+0.43%) |
Apr 04, 2007 | 2.863 | 2.869 | 2.839 | 2.843 | 564,693,376 | -0.01(-0.24%) |
Apr 03, 2007 | 2.839 | 2.872 | 2.828 | 2.850 | 691,582,464 | +0.03(+0.91%) |
Apr 02, 2007 | 2.839 | 2.843 | 2.805 | 2.824 | 594,321,664 | +0.02(+0.80%) |
Mar 30, 2007 | 2.843 | 2.855 | 2.797 | 2.802 | 711,270,912 | -0.03(-0.90%) |
Mar 29, 2007 | 2.841 | 2.841 | 2.782 | 2.827 | 859,390,208 | +0.02(+0.55%) |
Mar 28, 2007 | 2.862 | 2.877 | 2.809 | 2.812 | 1,123,747,840 | -0.07(-2.33%) |
Mar 27, 2007 | 2.887 | 2.920 | 2.865 | 2.879 | 1,103,602,048 | -0.01(-0.41%) |
Mar 26, 2007 | 2.835 | 2.892 | 2.814 | 2.891 | 1,024,354,176 | +0.07(+2.49%) |
Mar 23, 2007 | 2.815 | 2.837 | 2.814 | 2.821 | 534,227,936 | -0.01(-0.47%) |
Mar 22, 2007 | 2.827 | 2.846 | 2.805 | 2.834 | 665,104,384 | +0.00(+0.10%) |
Mar 21, 2007 | 2.774 | 2.835 | 2.764 | 2.831 | 813,599,616 | +0.07(+2.61%) |
Mar 20, 2007 | 2.755 | 2.770 | 2.746 | 2.759 | 579,144,704 | +0.01(+0.38%) |
Mar 19, 2007 | 2.722 | 2.761 | 2.702 | 2.748 | 844,277,248 | +0.05(+1.72%) |
Mar 16, 2007 | 2.702 | 2.714 | 2.694 | 2.702 | 676,230,080 | +0.00(+0.02%) |
Mar 15, 2007 | 2.713 | 2.725 | 2.694 | 2.701 | 662,022,720 | -0.01(-0.48%) |
Mar 14, 2007 | 2.672 | 2.714 | 2.652 | 2.714 | 943,198,720 | +0.05(+1.81%) |
Mar 13, 2007 | 2.710 | 2.732 | 2.666 | 2.666 | 1,027,506,240 | -0.04(-1.64%) |
Mar 12, 2007 | 2.669 | 2.714 | 2.654 | 2.710 | 863,795,008 | +0.06(+2.16%) |
Mar 09, 2007 | 2.678 | 2.680 | 2.636 | 2.653 | 535,056,224 | -0.00(-0.03%) |
Mar 08, 2007 | 2.672 | 2.676 | 2.638 | 2.654 | 605,097,024 | +0.01(+0.32%) |
Mar 07, 2007 | 2.656 | 2.683 | 2.637 | 2.646 | 741,640,320 | -0.01(-0.53%) |
Mar 06, 2007 | 2.648 | 2.663 | 2.636 | 2.660 | 856,428,608 | +0.06(+2.17%) |
Mar 05, 2007 | 2.590 | 2.674 | 2.586 | 2.603 | 994,305,024 | +0.03(+1.07%) |
Mar 02, 2007 | 2.617 | 2.640 | 2.570 | 2.576 | 1,018,403,904 | -0.05(-1.90%) |