Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 2.820 | 2.909 | 2.820 | 2.875 | 966,753,408 | +0.02(+0.81%) |
Feb 27, 2007 | 2.932 | 2.959 | 2.834 | 2.852 | 1,204,774,144 | -0.16(-5.32%) |
Feb 26, 2007 | 3.053 | 3.058 | 2.977 | 3.012 | 648,374,144 | -0.01(-0.47%) |
Feb 23, 2007 | 3.030 | 3.070 | 3.019 | 3.027 | 544,653,056 | -0.01(-0.49%) |
Feb 22, 2007 | 3.085 | 3.086 | 3.008 | 3.041 | 881,357,120 | +0.01(+0.35%) |
Feb 21, 2007 | 2.922 | 3.041 | 2.921 | 3.031 | 1,214,349,440 | +0.11(+3.84%) |
Feb 20, 2007 | 2.876 | 2.928 | 2.860 | 2.919 | 649,246,528 | +0.04(+1.26%) |
Feb 16, 2007 | 2.891 | 2.902 | 2.877 | 2.882 | 420,343,104 | -0.01(-0.45%) |
Feb 15, 2007 | 2.903 | 2.909 | 2.881 | 2.895 | 382,230,368 | -0.00(-0.11%) |
Feb 14, 2007 | 2.876 | 2.910 | 2.874 | 2.898 | 533,924,768 | +0.02(+0.71%) |
Feb 13, 2007 | 2.894 | 2.898 | 2.864 | 2.878 | 610,683,712 | -0.01(-0.21%) |
Feb 12, 2007 | 2.869 | 2.894 | 2.842 | 2.884 | 761,071,040 | +0.05(+1.93%) |
Feb 09, 2007 | 2.918 | 2.929 | 2.827 | 2.829 | 904,559,296 | -0.10(-3.38%) |
Feb 08, 2007 | 2.903 | 2.940 | 2.902 | 2.928 | 713,738,688 | +0.00(+0.03%) |
Feb 07, 2007 | 2.871 | 2.935 | 2.839 | 2.927 | 1,121,818,752 | +0.07(+2.38%) |
Feb 06, 2007 | 2.870 | 2.870 | 2.816 | 2.859 | 908,531,264 | +0.01(+0.25%) |
Feb 05, 2007 | 2.864 | 2.896 | 2.852 | 2.852 | 609,348,800 | -0.03(-0.96%) |
Feb 02, 2007 | 2.858 | 2.897 | 2.844 | 2.880 | 653,366,208 | +0.00(+0.01%) |
Feb 01, 2007 | 2.930 | 2.931 | 2.879 | 2.879 | 698,182,912 | -0.03(-1.15%) |
Jan 31, 2007 | 2.883 | 2.922 | 2.866 | 2.913 | 899,963,712 | +0.01(+0.21%) |
Jan 30, 2007 | 2.937 | 2.939 | 2.897 | 2.907 | 607,706,624 | -0.01(-0.45%) |
Jan 29, 2007 | 2.932 | 2.944 | 2.906 | 2.920 | 947,943,232 | +0.02(+0.66%) |
Jan 26, 2007 | 2.960 | 2.969 | 2.888 | 2.901 | 1,037,246,400 | -0.03(-1.01%) |
Jan 25, 2007 | 2.960 | 3.007 | 2.923 | 2.931 | 952,498,048 | -0.02(-0.52%) |
Jan 24, 2007 | 2.945 | 2.961 | 2.925 | 2.946 | 975,330,816 | +0.03(+1.17%) |
Jan 23, 2007 | 2.913 | 2.974 | 2.906 | 2.912 | 1,269,316,864 | -0.04(-1.26%) |
Jan 22, 2007 | 3.029 | 3.030 | 2.910 | 2.949 | 1,528,292,736 | -0.06(-1.93%) |
Jan 19, 2007 | 3.012 | 3.046 | 2.994 | 3.007 | 1,434,189,952 | -0.02(-0.64%) |
Jan 18, 2007 | 3.130 | 3.130 | 3.026 | 3.027 | 2,485,700,608 | -0.20(-6.19%) |
Jan 17, 2007 | 3.315 | 3.316 | 3.222 | 3.226 | 1,751,171,840 | -0.07(-2.21%) |
Jan 16, 2007 | 3.251 | 3.304 | 3.243 | 3.299 | 1,307,712,128 | +0.08(+2.62%) |
Jan 12, 2007 | 3.214 | 3.230 | 3.168 | 3.215 | 1,379,627,008 | -0.04(-1.23%) |
Jan 11, 2007 | 3.260 | 3.289 | 3.231 | 3.255 | 1,514,074,624 | -0.04(-1.24%) |
Jan 10, 2007 | 3.220 | 3.323 | 3.175 | 3.296 | 3,103,958,528 | +0.15(+4.79%) |
Jan 09, 2007 | 2.938 | 3.159 | 2.893 | 3.145 | 3,520,943,872 | +0.24(+8.31%) |
Jan 08, 2007 | 2.921 | 2.940 | 2.898 | 2.904 | 837,846,784 | +0.01(+0.49%) |
Jan 05, 2007 | 2.914 | 2.929 | 2.868 | 2.890 | 877,415,360 | -0.02(-0.71%) |
Jan 04, 2007 | 2.856 | 2.921 | 2.848 | 2.911 | 891,120,576 | +0.06(+2.22%) |
Jan 03, 2007 | 2.932 | 2.942 | 2.783 | 2.847 | 1,301,588,992 | -0.04(-1.23%) |
Dec 29, 2006 | 2.853 | 2.902 | 2.833 | 2.883 | 1,131,608,960 | +0.13(+4.91%) |
Dec 28, 2006 | 2.726 | 2.761 | 2.706 | 2.748 | 1,177,140,224 | -0.02(-0.80%) |
Dec 27, 2006 | 2.655 | 2.786 | 2.609 | 2.770 | 2,034,609,792 | +0.00(+0.01%) |
Dec 26, 2006 | 2.791 | 2.806 | 2.749 | 2.770 | 515,803,296 | -0.02(-0.84%) |
Dec 22, 2006 | 2.836 | 2.856 | 2.773 | 2.793 | 644,660,800 | -0.02(-0.84%) |
Dec 21, 2006 | 2.878 | 2.905 | 2.793 | 2.817 | 950,084,608 | -0.06(-2.19%) |
Dec 20, 2006 | 2.938 | 2.945 | 2.879 | 2.880 | 597,233,088 | -0.05(-1.80%) |
Dec 19, 2006 | 2.879 | 2.945 | 2.841 | 2.933 | 957,938,496 | +0.03(+0.98%) |
Dec 18, 2006 | 2.977 | 2.990 | 2.874 | 2.904 | 758,454,144 | -0.08(-2.56%) |
Dec 15, 2006 | 3.025 | 3.032 | 2.967 | 2.981 | 777,723,136 | -0.03(-0.94%) |
Dec 14, 2006 | 3.026 | 3.058 | 2.999 | 3.009 | 875,088,704 | -0.02(-0.56%) |
Dec 13, 2006 | 2.988 | 3.027 | 2.961 | 3.026 | 900,814,784 | +0.10(+3.38%) |
Dec 12, 2006 | 3.011 | 3.019 | 2.906 | 2.927 | 1,087,182,848 | -0.09(-2.94%) |
Dec 11, 2006 | 3.021 | 3.034 | 2.992 | 3.016 | 525,300,608 | +0.02(+0.56%) |
Dec 08, 2006 | 2.964 | 3.037 | 2.956 | 2.999 | 824,338,368 | +0.04(+1.40%) |
Dec 07, 2006 | 3.059 | 3.075 | 2.953 | 2.958 | 1,056,309,120 | -0.09(-3.11%) |
Dec 06, 2006 | 3.080 | 3.105 | 3.047 | 3.052 | 670,851,136 | -0.05(-1.58%) |
Dec 05, 2006 | 3.114 | 3.137 | 3.088 | 3.101 | 696,786,496 | +0.01(+0.16%) |
Dec 04, 2006 | 3.122 | 3.128 | 3.075 | 3.096 | 745,956,480 | -0.01(-0.22%) |