Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.306 | 4.321 | 3.961 | 3.968 | 2,088,469,632 | -0.29(-6.84%) |
Jul 30, 2007 | 4.347 | 4.381 | 4.204 | 4.260 | 1,313,923,456 | -0.07(-1.68%) |
Jul 27, 2007 | 4.403 | 4.485 | 4.330 | 4.333 | 1,375,217,152 | -0.06(-1.47%) |
Jul 26, 2007 | 4.395 | 4.473 | 4.125 | 4.397 | 2,593,462,272 | +0.26(+6.37%) |
Jul 25, 2007 | 4.137 | 4.167 | 4.066 | 4.134 | 1,892,751,744 | +0.07(+1.76%) |
Jul 24, 2007 | 4.183 | 4.247 | 4.040 | 4.063 | 2,128,860,160 | -0.27(-6.13%) |
Jul 23, 2007 | 4.316 | 4.374 | 4.245 | 4.328 | 1,227,103,488 | -0.00(-0.03%) |
Jul 20, 2007 | 4.267 | 4.342 | 4.217 | 4.330 | 1,380,809,856 | +0.11(+2.68%) |
Jul 19, 2007 | 4.226 | 4.241 | 4.206 | 4.217 | 868,547,648 | +0.06(+1.36%) |
Jul 18, 2007 | 4.162 | 4.170 | 4.097 | 4.160 | 897,613,376 | -0.02(-0.57%) |
Jul 17, 2007 | 4.165 | 4.205 | 4.141 | 4.184 | 841,179,904 | +0.02(+0.59%) |
Jul 16, 2007 | 4.168 | 4.216 | 4.141 | 4.159 | 1,109,675,392 | +0.01(+0.27%) |
Jul 13, 2007 | 4.067 | 4.152 | 4.052 | 4.148 | 1,075,788,032 | +0.11(+2.73%) |
Jul 12, 2007 | 4.031 | 4.043 | 3.987 | 4.038 | 835,118,592 | +0.05(+1.27%) |
Jul 11, 2007 | 3.978 | 4.027 | 3.955 | 3.987 | 973,281,536 | +0.00(+0.03%) |
Jul 10, 2007 | 3.882 | 4.051 | 3.880 | 3.986 | 1,487,256,192 | +0.06(+1.55%) |
Jul 09, 2007 | 3.987 | 4.003 | 3.891 | 3.925 | 1,179,756,032 | -0.06(-1.49%) |
Jul 06, 2007 | 4.010 | 4.016 | 3.927 | 3.985 | 1,036,741,760 | -0.01(-0.34%) |
Jul 05, 2007 | 3.879 | 4.005 | 3.876 | 3.998 | 1,721,262,080 | +0.17(+4.39%) |
Jul 03, 2007 | 3.674 | 3.837 | 3.659 | 3.830 | 1,378,461,696 | +0.18(+4.87%) |
Jul 02, 2007 | 3.646 | 3.677 | 3.593 | 3.652 | 1,180,752,128 | -0.02(-0.64%) |
Jun 29, 2007 | 3.674 | 3.735 | 3.647 | 3.676 | 1,345,571,328 | +0.04(+1.23%) |
Jun 28, 2007 | 3.685 | 3.689 | 3.614 | 3.631 | 997,306,112 | -0.04(-1.09%) |
Jun 27, 2007 | 3.633 | 3.676 | 3.592 | 3.671 | 1,155,975,168 | +0.07(+1.87%) |
Jun 26, 2007 | 3.734 | 3.735 | 3.576 | 3.604 | 1,590,892,544 | -0.08(-2.20%) |
Jun 25, 2007 | 3.740 | 3.768 | 3.646 | 3.685 | 1,145,263,232 | -0.02(-0.54%) |
Jun 22, 2007 | 3.730 | 3.748 | 3.686 | 3.705 | 752,010,944 | -0.03(-0.73%) |
Jun 21, 2007 | 3.665 | 3.743 | 3.636 | 3.732 | 1,028,335,104 | +0.07(+1.93%) |
Jun 20, 2007 | 3.731 | 3.755 | 3.659 | 3.661 | 1,065,172,736 | -0.06(-1.71%) |
Jun 19, 2007 | 3.755 | 3.765 | 3.702 | 3.724 | 1,120,208,640 | -0.04(-1.14%) |
Jun 18, 2007 | 3.713 | 3.770 | 3.691 | 3.768 | 1,081,305,728 | +0.14(+3.81%) |
Jun 15, 2007 | 3.633 | 3.634 | 3.610 | 3.629 | 962,817,024 | +0.05(+1.47%) |
Jun 14, 2007 | 3.530 | 3.598 | 3.506 | 3.577 | 1,155,024,512 | +0.04(+1.06%) |
Jun 13, 2007 | 3.648 | 3.650 | 3.476 | 3.539 | 2,043,043,584 | -0.09(-2.39%) |
Jun 12, 2007 | 3.595 | 3.666 | 3.563 | 3.626 | 1,693,188,864 | +0.01(+0.16%) |
Jun 11, 2007 | 3.795 | 3.799 | 3.600 | 3.620 | 2,213,277,184 | -0.13(-3.45%) |
Jun 08, 2007 | 3.790 | 3.790 | 3.683 | 3.749 | 1,474,676,480 | +0.01(+0.34%) |
Jun 07, 2007 | 3.765 | 3.843 | 3.710 | 3.737 | 2,272,243,712 | +0.01(+0.35%) |
Jun 06, 2007 | 3.683 | 3.736 | 3.673 | 3.724 | 1,319,669,632 | +0.03(+0.79%) |
Jun 05, 2007 | 3.657 | 3.695 | 3.629 | 3.695 | 1,092,469,888 | +0.04(+1.10%) |
Jun 04, 2007 | 3.573 | 3.666 | 3.551 | 3.654 | 1,052,092,992 | +0.09(+2.47%) |
Jun 01, 2007 | 3.647 | 3.650 | 3.563 | 3.566 | 1,049,799,232 | -0.08(-2.30%) |
May 31, 2007 | 3.616 | 3.680 | 3.600 | 3.650 | 1,538,375,168 | +0.07(+2.04%) |
May 30, 2007 | 3.443 | 3.580 | 3.419 | 3.577 | 1,756,209,792 | +0.13(+3.87%) |
May 29, 2007 | 3.447 | 3.459 | 3.394 | 3.444 | 765,883,968 | +0.02(+0.64%) |
May 25, 2007 | 3.373 | 3.427 | 3.358 | 3.422 | 750,501,056 | +0.09(+2.65%) |
May 24, 2007 | 3.398 | 3.447 | 3.324 | 3.334 | 1,052,765,504 | -0.07(-1.95%) |
May 23, 2007 | 3.434 | 3.464 | 3.391 | 3.400 | 1,080,775,040 | -0.02(-0.57%) |
May 22, 2007 | 3.388 | 3.426 | 3.374 | 3.420 | 679,051,968 | +0.05(+1.39%) |
May 21, 2007 | 3.322 | 3.387 | 3.315 | 3.373 | 759,952,640 | +0.06(+1.78%) |
May 18, 2007 | 3.320 | 3.332 | 3.306 | 3.314 | 736,790,976 | +0.02(+0.53%) |
May 17, 2007 | 3.227 | 3.309 | 3.227 | 3.296 | 874,513,344 | +0.06(+1.96%) |
May 16, 2007 | 3.269 | 3.278 | 3.115 | 3.233 | 1,336,814,592 | -0.01(-0.17%) |
May 15, 2007 | 3.300 | 3.319 | 3.207 | 3.238 | 1,131,979,008 | -0.06(-1.68%) |
May 14, 2007 | 3.302 | 3.313 | 3.260 | 3.294 | 773,198,656 | +0.02(+0.57%) |
May 11, 2007 | 3.245 | 3.287 | 3.216 | 3.275 | 772,525,376 | +0.04(+1.30%) |
May 10, 2007 | 3.212 | 3.278 | 3.190 | 3.233 | 1,419,871,744 | +0.01(+0.43%) |
May 09, 2007 | 3.160 | 3.221 | 3.159 | 3.219 | 851,382,848 | +0.05(+1.73%) |
May 08, 2007 | 3.116 | 3.167 | 3.115 | 3.164 | 930,067,712 | +0.03(+1.10%) |
May 07, 2007 | 3.044 | 3.143 | 3.042 | 3.130 | 1,021,844,928 | +0.09(+3.08%) |
May 04, 2007 | 3.036 | 3.060 | 3.027 | 3.036 | 452,973,952 | +0.01(+0.41%) |
May 03, 2007 | 3.034 | 3.056 | 3.012 | 3.024 | 683,597,696 | +0.00(+0.01%) |
May 02, 2007 | 3.001 | 3.028 | 2.996 | 3.024 | 599,404,288 | +0.03(+0.92%) |