Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3.679 | 3.740 | 3.652 | 3.681 | 1,343,748,864 | +0.04(+1.23%) |
Jun 28, 2007 | 3.690 | 3.694 | 3.619 | 3.636 | 995,955,328 | -0.04(-1.09%) |
Jun 27, 2007 | 3.638 | 3.681 | 3.597 | 3.676 | 1,154,409,472 | +0.07(+1.87%) |
Jun 26, 2007 | 3.739 | 3.740 | 3.581 | 3.609 | 1,588,737,664 | -0.08(-2.20%) |
Jun 25, 2007 | 3.745 | 3.773 | 3.651 | 3.690 | 1,143,712,000 | -0.02(-0.54%) |
Jun 22, 2007 | 3.735 | 3.753 | 3.691 | 3.710 | 750,992,384 | -0.03(-0.73%) |
Jun 21, 2007 | 3.670 | 3.749 | 3.641 | 3.737 | 1,026,942,272 | +0.07(+1.93%) |
Jun 20, 2007 | 3.736 | 3.760 | 3.664 | 3.666 | 1,063,729,984 | -0.06(-1.71%) |
Jun 19, 2007 | 3.761 | 3.770 | 3.707 | 3.729 | 1,118,691,456 | -0.04(-1.14%) |
Jun 18, 2007 | 3.718 | 3.775 | 3.696 | 3.773 | 1,079,841,152 | +0.14(+3.81%) |
Jun 15, 2007 | 3.638 | 3.639 | 3.615 | 3.634 | 961,512,896 | +0.05(+1.47%) |
Jun 14, 2007 | 3.535 | 3.603 | 3.511 | 3.581 | 1,153,460,096 | +0.04(+1.06%) |
Jun 13, 2007 | 3.653 | 3.655 | 3.480 | 3.544 | 2,040,276,352 | -0.09(-2.39%) |
Jun 12, 2007 | 3.600 | 3.671 | 3.568 | 3.631 | 1,690,895,488 | +0.01(+0.16%) |
Jun 11, 2007 | 3.800 | 3.805 | 3.605 | 3.625 | 2,210,279,424 | -0.13(-3.45%) |
Jun 08, 2007 | 3.795 | 3.795 | 3.688 | 3.755 | 1,472,679,040 | +0.01(+0.34%) |
Jun 07, 2007 | 3.770 | 3.849 | 3.715 | 3.742 | 2,269,166,080 | +0.01(+0.35%) |
Jun 06, 2007 | 3.688 | 3.741 | 3.678 | 3.729 | 1,317,882,240 | +0.03(+0.79%) |
Jun 05, 2007 | 3.662 | 3.700 | 3.634 | 3.700 | 1,090,990,080 | +0.04(+1.10%) |
Jun 04, 2007 | 3.578 | 3.671 | 3.556 | 3.659 | 1,050,667,968 | +0.09(+2.47%) |
Jun 01, 2007 | 3.652 | 3.655 | 3.568 | 3.571 | 1,048,377,344 | -0.08(-2.30%) |
May 31, 2007 | 3.621 | 3.685 | 3.605 | 3.655 | 1,536,291,456 | +0.07(+2.04%) |
May 30, 2007 | 3.447 | 3.585 | 3.424 | 3.582 | 1,753,831,040 | +0.13(+3.87%) |
May 29, 2007 | 3.452 | 3.464 | 3.399 | 3.449 | 764,846,592 | +0.02(+0.64%) |
May 25, 2007 | 3.378 | 3.432 | 3.363 | 3.427 | 749,484,544 | +0.09(+2.65%) |
May 24, 2007 | 3.402 | 3.452 | 3.329 | 3.338 | 1,051,339,520 | -0.07(-1.95%) |
May 23, 2007 | 3.439 | 3.468 | 3.396 | 3.405 | 1,079,311,104 | -0.02(-0.57%) |
May 22, 2007 | 3.393 | 3.431 | 3.378 | 3.424 | 678,132,224 | +0.05(+1.39%) |
May 21, 2007 | 3.327 | 3.391 | 3.319 | 3.377 | 758,923,328 | +0.06(+1.78%) |
May 18, 2007 | 3.324 | 3.337 | 3.311 | 3.318 | 735,793,024 | +0.02(+0.53%) |
May 17, 2007 | 3.232 | 3.314 | 3.232 | 3.301 | 873,328,832 | +0.06(+1.96%) |
May 16, 2007 | 3.273 | 3.282 | 3.119 | 3.237 | 1,335,003,904 | -0.01(-0.17%) |
May 15, 2007 | 3.305 | 3.324 | 3.211 | 3.243 | 1,130,445,824 | -0.06(-1.68%) |
May 14, 2007 | 3.306 | 3.318 | 3.265 | 3.298 | 772,151,360 | +0.02(+0.57%) |
May 11, 2007 | 3.249 | 3.291 | 3.220 | 3.280 | 771,479,040 | +0.04(+1.30%) |
May 10, 2007 | 3.216 | 3.283 | 3.194 | 3.237 | 1,417,948,544 | +0.01(+0.43%) |
May 09, 2007 | 3.164 | 3.226 | 3.163 | 3.223 | 850,229,696 | +0.05(+1.73%) |
May 08, 2007 | 3.121 | 3.171 | 3.119 | 3.169 | 928,808,000 | +0.03(+1.10%) |
May 07, 2007 | 3.049 | 3.147 | 3.046 | 3.134 | 1,020,460,864 | +0.09(+3.09%) |
May 04, 2007 | 3.040 | 3.064 | 3.031 | 3.040 | 452,360,416 | +0.01(+0.41%) |
May 03, 2007 | 3.038 | 3.060 | 3.016 | 3.028 | 682,671,808 | +0.00(+0.01%) |
May 02, 2007 | 3.005 | 3.032 | 3.000 | 3.028 | 598,592,448 | +0.03(+0.93%) |
May 01, 2007 | 3.004 | 3.026 | 2.972 | 3.000 | 630,621,952 | -0.01(-0.33%) |
Apr 30, 2007 | 3.019 | 3.046 | 3.006 | 3.010 | 730,110,208 | -0.00(-0.12%) |
Apr 27, 2007 | 2.961 | 3.014 | 2.946 | 3.014 | 828,347,456 | +0.03(+1.09%) |
Apr 26, 2007 | 3.064 | 3.091 | 2.965 | 2.981 | 2,059,671,552 | +0.11(+3.66%) |
Apr 25, 2007 | 2.842 | 2.877 | 2.829 | 2.876 | 1,428,342,144 | +0.06(+2.26%) |
Apr 24, 2007 | 2.834 | 2.907 | 2.754 | 2.812 | 1,249,862,528 | -0.01(-0.29%) |
Apr 23, 2007 | 2.762 | 2.829 | 2.757 | 2.820 | 924,324,992 | +0.08(+2.79%) |
Apr 20, 2007 | 2.747 | 2.750 | 2.731 | 2.744 | 621,944,128 | +0.02(+0.78%) |
Apr 19, 2007 | 2.720 | 2.752 | 2.709 | 2.722 | 504,630,112 | -0.00(-0.14%) |
Apr 18, 2007 | 2.719 | 2.740 | 2.702 | 2.726 | 549,473,216 | +0.00(+0.06%) |
Apr 17, 2007 | 2.775 | 2.784 | 2.705 | 2.725 | 890,526,208 | -0.03(-1.18%) |
Apr 16, 2007 | 2.733 | 2.760 | 2.722 | 2.757 | 721,271,424 | +0.04(+1.32%) |
Apr 13, 2007 | 2.741 | 2.757 | 2.716 | 2.722 | 852,543,872 | -0.06(-2.12%) |
Apr 12, 2007 | 2.776 | 2.784 | 2.736 | 2.780 | 783,468,800 | -0.01(-0.43%) |
Apr 11, 2007 | 2.832 | 2.833 | 2.785 | 2.792 | 650,585,728 | -0.05(-1.76%) |
Apr 10, 2007 | 2.825 | 2.843 | 2.817 | 2.843 | 417,583,552 | +0.02(+0.64%) |
Apr 09, 2007 | 2.871 | 2.874 | 2.806 | 2.824 | 489,525,440 | -0.03(-1.09%) |
Apr 05, 2007 | 2.839 | 2.855 | 2.821 | 2.855 | 421,122,176 | +0.01(+0.44%) |
Apr 04, 2007 | 2.863 | 2.869 | 2.839 | 2.843 | 564,694,272 | -0.01(-0.24%) |
Apr 03, 2007 | 2.839 | 2.872 | 2.828 | 2.850 | 691,583,616 | +0.03(+0.91%) |