Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.937 | 3.958 | 3.857 | 3.956 | 90,943 | +0.00(+0.12%) |
Jan 30, 2007 | 3.838 | 3.952 | 3.835 | 3.952 | 463,252 | +0.11(+2.93%) |
Jan 29, 2007 | 3.836 | 3.876 | 3.831 | 3.839 | 142,005 | +0.01(+0.37%) |
Jan 26, 2007 | 3.789 | 3.838 | 3.758 | 3.825 | 82,947 | +0.06(+1.68%) |
Jan 25, 2007 | 3.822 | 3.838 | 3.709 | 3.762 | 187,755 | -0.06(-1.70%) |
Jan 24, 2007 | 3.834 | 3.863 | 3.809 | 3.827 | 138,171 | +0.01(+0.17%) |
Jan 23, 2007 | 3.667 | 3.871 | 3.655 | 3.820 | 256,383 | +0.18(+4.87%) |
Jan 22, 2007 | 3.814 | 3.814 | 3.641 | 3.643 | 223,639 | -0.18(-4.72%) |
Jan 19, 2007 | 3.846 | 3.853 | 3.823 | 3.823 | 256,737 | -0.02(-0.45%) |
Jan 18, 2007 | 3.920 | 3.933 | 3.830 | 3.841 | 1,003,135 | -0.09(-2.22%) |
Jan 17, 2007 | 3.920 | 3.961 | 3.914 | 3.928 | 263,085 | -0.03(-0.68%) |
Jan 16, 2007 | 3.934 | 3.958 | 3.929 | 3.955 | 468,387 | +0.02(+0.44%) |
Jan 12, 2007 | 3.966 | 3.994 | 3.918 | 3.937 | 187,490 | -0.04(-0.96%) |
Jan 11, 2007 | 3.934 | 3.996 | 3.904 | 3.975 | 407,244 | +0.07(+1.70%) |
Jan 10, 2007 | 3.901 | 3.934 | 3.876 | 3.909 | 461,837 | -0.01(-0.16%) |
Jan 09, 2007 | 3.888 | 3.944 | 3.830 | 3.915 | 782,414 | +0.03(+0.90%) |
Jan 08, 2007 | 3.806 | 3.915 | 3.790 | 3.880 | 591,166 | +0.07(+1.95%) |
Jan 05, 2007 | 3.937 | 3.937 | 3.806 | 3.806 | 104,423 | -0.10(-2.47%) |
Jan 04, 2007 | 3.842 | 3.903 | 3.842 | 3.903 | 55,085 | +0.06(+1.57%) |
Jan 03, 2007 | 3.839 | 4.004 | 3.825 | 3.842 | 116,683 | +0.04(+0.96%) |
Dec 29, 2006 | 3.988 | 3.988 | 3.790 | 3.806 | 176,758 | -0.18(-4.41%) |
Dec 28, 2006 | 3.982 | 4.004 | 3.925 | 3.982 | 117,965 | +0.00(+0.00%) |
Dec 27, 2006 | 3.784 | 3.986 | 3.784 | 3.982 | 297,326 | +0.18(+4.84%) |
Dec 26, 2006 | 3.652 | 3.798 | 3.652 | 3.798 | 77,811 | +0.11(+3.09%) |
Dec 22, 2006 | 3.671 | 3.698 | 3.659 | 3.684 | 51,030 | +0.02(+0.61%) |
Dec 21, 2006 | 3.641 | 3.681 | 3.641 | 3.662 | 115,148 | -0.01(-0.17%) |
Dec 20, 2006 | 3.627 | 3.744 | 3.627 | 3.668 | 54,580 | +0.07(+2.03%) |
Dec 19, 2006 | 3.608 | 3.652 | 3.594 | 3.595 | 58,881 | -0.04(-1.18%) |
Dec 18, 2006 | 3.744 | 3.760 | 3.602 | 3.638 | 129,322 | -0.09(-2.42%) |
Dec 15, 2006 | 3.747 | 3.757 | 3.728 | 3.728 | 544,677 | +0.00(+0.00%) |
Dec 14, 2006 | 3.621 | 3.728 | 3.621 | 3.728 | 62,917 | +0.09(+2.58%) |
Dec 13, 2006 | 3.621 | 3.660 | 3.602 | 3.635 | 40,488 | +0.05(+1.27%) |
Dec 12, 2006 | 3.643 | 3.651 | 3.589 | 3.589 | 115,350 | -0.04(-1.05%) |
Dec 11, 2006 | 3.594 | 3.649 | 3.594 | 3.627 | 154,815 | +0.03(+0.79%) |
Dec 08, 2006 | 3.619 | 3.619 | 3.535 | 3.599 | 105,421 | -0.02(-0.53%) |
Dec 07, 2006 | 3.641 | 3.641 | 3.576 | 3.618 | 180,876 | -0.02(-0.61%) |
Dec 06, 2006 | 3.602 | 3.640 | 3.602 | 3.640 | 69,322 | +0.04(+1.05%) |
Dec 05, 2006 | 3.641 | 3.641 | 3.594 | 3.602 | 153,223 | -0.01(-0.18%) |
Dec 04, 2006 | 3.591 | 3.624 | 3.548 | 3.608 | 160,190 | +0.04(+1.06%) |
Dec 01, 2006 | 3.505 | 3.651 | 3.404 | 3.570 | 293,290 | +0.05(+1.53%) |
Nov 30, 2006 | 3.662 | 3.662 | 3.516 | 3.516 | 177,491 | -0.13(-3.43%) |
Nov 29, 2006 | 3.632 | 3.670 | 3.611 | 3.641 | 120,990 | +0.02(+0.66%) |
Nov 28, 2006 | 3.549 | 3.687 | 3.534 | 3.618 | 397,599 | +0.07(+1.87%) |
Nov 27, 2006 | 3.576 | 3.610 | 3.535 | 3.551 | 164,523 | -0.07(-1.84%) |
Nov 24, 2006 | 3.529 | 3.641 | 3.529 | 3.618 | 14,237 | +0.06(+1.65%) |
Nov 22, 2006 | 3.511 | 3.578 | 3.511 | 3.559 | 94,935 | +0.07(+1.95%) |
Nov 21, 2006 | 3.545 | 3.567 | 3.483 | 3.491 | 138,948 | -0.08(-2.30%) |
Nov 20, 2006 | 3.610 | 3.610 | 3.499 | 3.573 | 80,104 | -0.04(-1.23%) |
Nov 17, 2006 | 3.567 | 3.618 | 3.554 | 3.618 | 119,487 | +0.06(+1.65%) |
Nov 16, 2006 | 3.562 | 3.594 | 3.410 | 3.559 | 189,682 | +0.02(+0.54%) |
Nov 15, 2006 | 3.469 | 3.546 | 3.466 | 3.540 | 230,233 | +0.07(+2.15%) |
Nov 14, 2006 | 3.364 | 3.483 | 3.326 | 3.466 | 209,989 | +0.12(+3.60%) |
Nov 13, 2006 | 3.450 | 3.451 | 3.325 | 3.345 | 275,661 | -0.08(-2.40%) |
Nov 10, 2006 | 3.421 | 3.505 | 3.421 | 3.428 | 57,422 | +0.01(+0.23%) |
Nov 09, 2006 | 3.519 | 3.534 | 3.388 | 3.420 | 178,887 | -0.10(-2.83%) |
Nov 08, 2006 | 3.453 | 3.523 | 3.410 | 3.519 | 44,530 | +0.04(+1.23%) |
Nov 07, 2006 | 3.464 | 3.502 | 3.432 | 3.477 | 78,020 | +0.01(+0.18%) |
Nov 06, 2006 | 3.437 | 3.523 | 3.388 | 3.470 | 773,148 | +0.07(+2.14%) |
Nov 03, 2006 | 3.410 | 3.542 | 3.380 | 3.397 | 58,174 | +0.01(+0.19%) |
Nov 02, 2006 | 3.388 | 3.418 | 3.383 | 3.391 | 101,700 | -0.01(-0.19%) |
Nov 01, 2006 | 3.523 | 3.523 | 3.388 | 3.397 | 106,002 | -0.09(-2.72%) |
Oct 31, 2006 | 3.559 | 3.561 | 3.492 | 3.492 | 73,043 | -0.03(-0.99%) |
Oct 30, 2006 | 3.534 | 3.537 | 3.504 | 3.527 | 58,730 | -0.03(-0.98%) |
Oct 27, 2006 | 3.523 | 3.562 | 3.448 | 3.562 | 173,379 | +0.07(+2.04%) |
Oct 26, 2006 | 3.491 | 3.530 | 3.459 | 3.491 | 257,684 | -0.01(-0.23%) |
Oct 25, 2006 | 3.499 | 3.530 | 3.492 | 3.499 | 208,757 | -0.01(-0.23%) |
Oct 24, 2006 | 3.523 | 3.523 | 3.483 | 3.507 | 62,450 | -0.02(-0.54%) |
Oct 23, 2006 | 3.458 | 3.556 | 3.458 | 3.526 | 415,234 | +0.06(+1.69%) |
Oct 20, 2006 | 3.508 | 3.511 | 3.454 | 3.467 | 178,483 | -0.00(-0.14%) |
Oct 19, 2006 | 3.467 | 3.557 | 3.456 | 3.472 | 99,654 | -0.02(-0.59%) |
Oct 18, 2006 | 3.483 | 3.561 | 3.467 | 3.492 | 125,450 | -0.03(-0.72%) |
Oct 17, 2006 | 3.469 | 3.523 | 3.451 | 3.518 | 146,983 | +0.01(+0.41%) |
Oct 16, 2006 | 3.467 | 3.523 | 3.467 | 3.504 | 135,386 | -0.01(-0.27%) |
Oct 13, 2006 | 3.472 | 3.542 | 3.450 | 3.513 | 216,406 | +0.03(+0.86%) |
Oct 12, 2006 | 3.467 | 3.483 | 3.442 | 3.483 | 257,507 | +0.04(+1.10%) |
Oct 11, 2006 | 3.483 | 3.483 | 3.409 | 3.445 | 112,185 | -0.02(-0.59%) |
Oct 10, 2006 | 3.467 | 3.467 | 3.429 | 3.466 | 154,265 | +0.01(+0.23%) |
Oct 09, 2006 | 3.331 | 3.475 | 3.331 | 3.458 | 484,286 | +0.13(+3.90%) |
Oct 06, 2006 | 3.404 | 3.437 | 3.325 | 3.328 | 708,518 | -0.09(-2.69%) |
Oct 05, 2006 | 3.466 | 3.466 | 3.407 | 3.420 | 207,955 | -0.01(-0.41%) |
Oct 04, 2006 | 3.380 | 3.459 | 3.380 | 3.434 | 823,465 | +0.03(+0.79%) |
Oct 03, 2006 | 3.409 | 3.515 | 3.405 | 3.407 | 620,531 | -0.03(-0.74%) |
Oct 02, 2006 | 3.485 | 3.548 | 3.380 | 3.432 | 1,334,614 | -0.06(-1.81%) |
Sep 29, 2006 | 3.554 | 3.554 | 3.366 | 3.496 | 4,503,359 | -0.05(-1.38%) |
Sep 28, 2006 | 3.562 | 3.581 | 3.513 | 3.545 | 221,737 | -0.03(-0.97%) |
Sep 27, 2006 | 3.594 | 3.613 | 3.578 | 3.580 | 133,699 | -0.01(-0.26%) |
Sep 26, 2006 | 3.556 | 3.594 | 3.483 | 3.589 | 276,336 | +0.05(+1.52%) |
Sep 25, 2006 | 3.601 | 3.602 | 3.535 | 3.535 | 26,648 | -0.05(-1.28%) |
Sep 22, 2006 | 3.594 | 3.599 | 3.562 | 3.581 | 81,664 | +0.05(+1.34%) |
Sep 21, 2006 | 3.527 | 3.594 | 3.519 | 3.534 | 221,377 | -0.06(-1.67%) |
Sep 20, 2006 | 3.556 | 3.594 | 3.549 | 3.594 | 41,637 | +0.04(+1.25%) |
Sep 19, 2006 | 3.562 | 3.620 | 3.549 | 3.549 | 316,288 | -0.03(-0.80%) |
Sep 18, 2006 | 3.621 | 3.621 | 3.562 | 3.578 | 62,924 | -0.01(-0.18%) |
Sep 15, 2006 | 3.527 | 3.618 | 3.515 | 3.584 | 135,171 | +0.05(+1.48%) |
Sep 14, 2006 | 3.435 | 3.562 | 3.409 | 3.532 | 203,420 | +0.06(+1.87%) |
Sep 13, 2006 | 3.447 | 3.562 | 3.443 | 3.467 | 242,247 | +0.01(+0.18%) |
Sep 12, 2006 | 3.497 | 3.497 | 3.443 | 3.461 | 35,371 | +0.01(+0.28%) |
Sep 11, 2006 | 3.527 | 3.537 | 3.409 | 3.451 | 21,311 | -0.09(-2.59%) |
Sep 08, 2006 | 3.415 | 3.557 | 3.415 | 3.543 | 136,838 | +0.13(+3.75%) |
Sep 07, 2006 | 3.342 | 3.415 | 3.342 | 3.415 | 37,266 | +0.06(+1.89%) |
Sep 06, 2006 | 3.341 | 3.386 | 3.341 | 3.352 | 109,002 | +0.02(+0.52%) |
Sep 05, 2006 | 3.325 | 3.366 | 3.325 | 3.334 | 22,290 | +0.00(+0.14%) |
Sep 01, 2006 | 3.393 | 3.396 | 3.323 | 3.329 | 153,520 | -0.02(-0.57%) |
Aug 31, 2006 | 3.301 | 3.404 | 3.301 | 3.348 | 319,016 | +0.02(+0.71%) |
Aug 30, 2006 | 3.293 | 3.331 | 3.293 | 3.325 | 610,557 | +0.03(+0.96%) |
Aug 29, 2006 | 3.309 | 3.325 | 3.287 | 3.293 | 379,041 | +0.03(+0.97%) |
Aug 28, 2006 | 3.269 | 3.277 | 3.246 | 3.261 | 61,168 | -0.01(-0.24%) |
Aug 25, 2006 | 3.261 | 3.304 | 3.247 | 3.269 | 111,105 | +0.02(+0.63%) |
Aug 24, 2006 | 3.298 | 3.323 | 3.246 | 3.249 | 68,343 | -0.02(-0.63%) |
Aug 23, 2006 | 3.255 | 3.309 | 3.246 | 3.269 | 32,636 | -0.01(-0.24%) |
Aug 22, 2006 | 3.272 | 3.277 | 3.269 | 3.277 | 23,155 | -0.00(-0.14%) |
Aug 21, 2006 | 3.314 | 3.315 | 3.280 | 3.282 | 17,237 | -0.00(-0.05%) |
Aug 18, 2006 | 3.317 | 3.317 | 3.255 | 3.284 | 19,340 | -0.04(-1.19%) |
Aug 17, 2006 | 3.325 | 3.325 | 3.285 | 3.323 | 60,656 | +0.01(+0.19%) |
Aug 16, 2006 | 3.325 | 3.325 | 3.285 | 3.317 | 499,034 | +0.00(+0.00%) |
Aug 15, 2006 | 3.323 | 3.325 | 3.293 | 3.317 | 63,246 | +0.01(+0.43%) |
Aug 14, 2006 | 3.356 | 3.356 | 3.301 | 3.303 | 310,988 | -0.05(-1.46%) |
Aug 11, 2006 | 3.412 | 3.420 | 3.344 | 3.352 | 143,193 | -0.02(-0.56%) |
Aug 10, 2006 | 3.461 | 3.461 | 3.326 | 3.371 | 162,275 | -0.06(-1.80%) |
Aug 09, 2006 | 3.483 | 3.483 | 3.420 | 3.432 | 73,535 | -0.07(-1.94%) |
Aug 08, 2006 | 3.530 | 3.546 | 3.483 | 3.500 | 130,276 | -0.05(-1.29%) |
Aug 07, 2006 | 3.508 | 3.554 | 3.508 | 3.546 | 48,112 | -0.01(-0.36%) |
Aug 04, 2006 | 3.483 | 3.602 | 3.467 | 3.559 | 131,665 | +0.10(+2.79%) |
Aug 03, 2006 | 3.462 | 3.462 | 3.344 | 3.462 | 124,566 | +0.08(+2.44%) |
Aug 02, 2006 | 3.404 | 3.404 | 3.325 | 3.380 | 902,180 | -0.02(-0.70%) |
Aug 01, 2006 | 3.459 | 3.459 | 3.326 | 3.404 | 89,194 | -0.05(-1.38%) |
Jul 31, 2006 | 3.420 | 3.483 | 3.402 | 3.451 | 128,475 | +0.03(+0.93%) |
Jul 28, 2006 | 3.396 | 3.445 | 3.341 | 3.420 | 81,058 | +0.03(+0.75%) |
Jul 27, 2006 | 3.339 | 3.420 | 3.339 | 3.394 | 83,863 | +0.04(+1.08%) |
Jul 26, 2006 | 3.442 | 3.442 | 3.325 | 3.358 | 123,675 | -0.04(-1.16%) |
Jul 25, 2006 | 3.447 | 3.450 | 3.328 | 3.397 | 207,083 | -0.03(-1.01%) |
Jul 24, 2006 | 3.442 | 3.459 | 3.404 | 3.432 | 39,294 | +0.03(+0.84%) |
Jul 21, 2006 | 3.440 | 3.641 | 3.402 | 3.404 | 280,973 | +0.02(+0.47%) |
Jul 20, 2006 | 3.553 | 3.553 | 3.325 | 3.388 | 225,635 | -0.07(-2.10%) |
Jul 19, 2006 | 3.473 | 3.473 | 3.439 | 3.461 | 155,503 | +0.00(+0.05%) |
Jul 18, 2006 | 3.428 | 3.481 | 3.404 | 3.459 | 90,173 | +0.03(+0.83%) |
Jul 17, 2006 | 3.496 | 3.515 | 3.404 | 3.431 | 113,468 | +0.02(+0.60%) |
Jul 14, 2006 | 3.481 | 3.481 | 3.404 | 3.410 | 57,384 | -0.04(-1.19%) |
Jul 13, 2006 | 3.505 | 3.505 | 3.404 | 3.451 | 200,135 | -0.03(-0.82%) |
Jul 12, 2006 | 3.523 | 3.561 | 3.443 | 3.480 | 331,251 | -0.04(-1.21%) |
Jul 11, 2006 | 3.562 | 3.562 | 3.504 | 3.523 | 124,326 | +0.03(+0.91%) |
Jul 10, 2006 | 3.595 | 3.595 | 3.483 | 3.491 | 110,632 | -0.03(-0.90%) |
Jul 07, 2006 | 3.416 | 3.622 | 3.416 | 3.523 | 514,503 | +0.10(+3.06%) |
Jul 06, 2006 | 3.635 | 3.641 | 3.418 | 3.418 | 394,851 | -0.11(-3.10%) |
Jul 05, 2006 | 3.744 | 3.744 | 3.483 | 3.527 | 413,801 | -0.11(-3.13%) |
Jul 03, 2006 | 3.594 | 3.641 | 3.564 | 3.641 | 72,607 | +0.05(+1.32%) |
Jun 30, 2006 | 3.570 | 3.594 | 3.532 | 3.594 | 240,870 | +0.03(+0.89%) |
Jun 29, 2006 | 3.573 | 3.602 | 3.437 | 3.562 | 412,462 | +0.02(+0.49%) |
Jun 28, 2006 | 3.530 | 3.586 | 3.483 | 3.545 | 818,475 | +0.08(+2.24%) |
Jun 27, 2006 | 3.404 | 3.554 | 3.303 | 3.467 | 1,861,062 | +0.11(+3.30%) |
Jun 26, 2006 | 3.277 | 3.402 | 3.206 | 3.356 | 2,169,689 | +0.19(+6.00%) |