Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.850 | 3.940 | 3.850 | 3.860 | 198,679 | -0.02(-0.52%) |
Jan 30, 2007 | 3.970 | 3.970 | 3.860 | 3.880 | 272,344 | -0.10(-2.51%) |
Jan 29, 2007 | 3.960 | 4.060 | 3.950 | 3.980 | 278,789 | +0.03(+0.76%) |
Jan 26, 2007 | 3.980 | 4.060 | 3.890 | 3.950 | 372,136 | -0.01(-0.25%) |
Jan 25, 2007 | 4.050 | 4.190 | 3.910 | 3.960 | 615,645 | -0.06(-1.49%) |
Jan 24, 2007 | 3.810 | 4.090 | 3.800 | 4.020 | 687,231 | +0.22(+5.79%) |
Jan 23, 2007 | 3.740 | 3.820 | 3.710 | 3.800 | 613,872 | +0.15(+4.11%) |
Jan 22, 2007 | 3.660 | 3.700 | 3.610 | 3.650 | 411,851 | +0.00(+0.00%) |
Jan 19, 2007 | 3.550 | 3.670 | 3.520 | 3.650 | 277,746 | +0.09(+2.53%) |
Jan 18, 2007 | 3.600 | 3.630 | 3.550 | 3.560 | 311,061 | -0.07(-1.93%) |
Jan 17, 2007 | 3.710 | 3.740 | 3.610 | 3.630 | 285,077 | -0.08(-2.16%) |
Jan 16, 2007 | 3.750 | 3.780 | 3.640 | 3.710 | 473,343 | -0.03(-0.80%) |
Jan 12, 2007 | 3.680 | 3.740 | 3.680 | 3.740 | 380,180 | +0.09(+2.47%) |
Jan 11, 2007 | 3.600 | 3.720 | 3.600 | 3.650 | 345,936 | +0.06(+1.67%) |
Jan 10, 2007 | 3.630 | 3.640 | 3.550 | 3.590 | 235,192 | -0.07(-1.91%) |
Jan 09, 2007 | 3.630 | 3.670 | 3.510 | 3.660 | 406,371 | +0.02(+0.55%) |
Jan 08, 2007 | 3.500 | 3.680 | 3.480 | 3.640 | 474,537 | +0.12(+3.41%) |
Jan 05, 2007 | 3.630 | 3.650 | 3.510 | 3.520 | 438,014 | -0.15(-4.09%) |
Jan 04, 2007 | 3.590 | 3.690 | 3.510 | 3.670 | 276,752 | +0.08(+2.23%) |
Jan 03, 2007 | 3.610 | 3.630 | 3.510 | 3.590 | 368,062 | +0.02(+0.56%) |
Dec 29, 2006 | 3.480 | 3.610 | 3.480 | 3.570 | 588,244 | +0.07(+2.00%) |
Dec 28, 2006 | 3.420 | 3.560 | 3.420 | 3.500 | 619,514 | +0.06(+1.74%) |
Dec 27, 2006 | 3.460 | 3.520 | 3.430 | 3.440 | 398,534 | +0.02(+0.58%) |
Dec 26, 2006 | 3.340 | 3.460 | 3.340 | 3.420 | 384,396 | +0.08(+2.40%) |
Dec 22, 2006 | 3.370 | 3.370 | 3.320 | 3.340 | 283,002 | -0.03(-0.89%) |
Dec 21, 2006 | 3.420 | 3.460 | 3.330 | 3.370 | 364,713 | -0.07(-2.03%) |
Dec 20, 2006 | 3.490 | 3.490 | 3.410 | 3.440 | 427,972 | -0.01(-0.29%) |
Dec 19, 2006 | 3.450 | 3.500 | 3.420 | 3.450 | 335,425 | -0.06(-1.71%) |
Dec 18, 2006 | 3.450 | 3.580 | 3.370 | 3.510 | 989,359 | +0.01(+0.29%) |
Dec 15, 2006 | 3.460 | 3.580 | 3.440 | 3.500 | 667,125 | +0.04(+1.16%) |
Dec 14, 2006 | 3.410 | 3.550 | 3.410 | 3.460 | 343,578 | +0.05(+1.47%) |
Dec 13, 2006 | 3.410 | 3.450 | 3.370 | 3.410 | 375,683 | +0.00(+0.00%) |
Dec 12, 2006 | 3.400 | 3.440 | 3.390 | 3.410 | 353,259 | -0.01(-0.29%) |
Dec 11, 2006 | 3.450 | 3.490 | 3.380 | 3.420 | 506,841 | -0.03(-0.87%) |
Dec 08, 2006 | 3.500 | 3.550 | 3.450 | 3.450 | 272,456 | -0.05(-1.43%) |
Dec 07, 2006 | 3.530 | 3.540 | 3.500 | 3.500 | 185,341 | -0.03(-0.85%) |
Dec 06, 2006 | 3.580 | 3.600 | 3.500 | 3.530 | 226,073 | -0.07(-1.94%) |
Dec 05, 2006 | 3.600 | 3.640 | 3.580 | 3.600 | 218,603 | -0.01(-0.28%) |
Dec 04, 2006 | 3.660 | 3.660 | 3.570 | 3.610 | 222,501 | -0.06(-1.63%) |
Dec 01, 2006 | 3.650 | 3.670 | 3.600 | 3.670 | 351,364 | +0.05(+1.38%) |
Nov 30, 2006 | 3.500 | 3.720 | 3.500 | 3.620 | 844,900 | +0.13(+3.72%) |
Nov 29, 2006 | 3.450 | 3.500 | 3.410 | 3.490 | 418,312 | +0.08(+2.35%) |
Nov 28, 2006 | 3.330 | 3.440 | 3.300 | 3.410 | 291,340 | +0.04(+1.19%) |
Nov 27, 2006 | 3.410 | 3.450 | 3.340 | 3.370 | 453,890 | -0.08(-2.32%) |
Nov 24, 2006 | 3.400 | 3.450 | 3.360 | 3.450 | 85,493 | +0.01(+0.29%) |
Nov 22, 2006 | 3.490 | 3.560 | 3.346 | 3.440 | 574,488 | -0.08(-2.27%) |
Nov 21, 2006 | 3.600 | 3.600 | 3.520 | 3.520 | 727,998 | -0.12(-3.30%) |
Nov 20, 2006 | 3.660 | 3.680 | 3.590 | 3.640 | 230,461 | -0.03(-0.82%) |
Nov 17, 2006 | 3.610 | 3.680 | 3.500 | 3.670 | 661,050 | +0.07(+1.94%) |
Nov 16, 2006 | 3.700 | 3.700 | 3.590 | 3.600 | 186,537 | -0.10(-2.70%) |
Nov 15, 2006 | 3.700 | 3.740 | 3.600 | 3.700 | 432,130 | +0.00(+0.00%) |
Nov 14, 2006 | 3.680 | 3.700 | 3.570 | 3.700 | 240,873 | +0.02(+0.54%) |
Nov 13, 2006 | 3.530 | 3.680 | 3.530 | 3.680 | 310,912 | +0.12(+3.37%) |
Nov 10, 2006 | 3.540 | 3.590 | 3.470 | 3.560 | 256,008 | +0.03(+0.85%) |
Nov 09, 2006 | 3.610 | 3.650 | 3.430 | 3.530 | 386,298 | -0.10(-2.75%) |
Nov 08, 2006 | 3.520 | 3.650 | 3.480 | 3.630 | 303,585 | +0.06(+1.68%) |
Nov 07, 2006 | 3.340 | 3.700 | 3.310 | 3.570 | 1,373,836 | +0.20(+5.93%) |
Nov 06, 2006 | 3.360 | 3.440 | 3.270 | 3.370 | 438,745 | +0.08(+2.43%) |
Nov 03, 2006 | 3.250 | 3.380 | 3.250 | 3.290 | 277,099 | +0.04(+1.23%) |
Nov 02, 2006 | 3.300 | 3.330 | 3.250 | 3.250 | 378,314 | -0.08(-2.40%) |