Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.950 | 4.200 | 3.950 | 4.140 | 887,983 | +0.19(+4.81%) |
Jan 30, 2007 | 3.650 | 3.950 | 3.600 | 3.950 | 683,258 | +0.30(+8.22%) |
Jan 29, 2007 | 3.700 | 3.750 | 3.500 | 3.650 | 201,764 | +0.10(+2.82%) |
Jan 26, 2007 | 3.750 | 3.750 | 3.450 | 3.550 | 22,519 | -0.06(-1.66%) |
Jan 25, 2007 | 3.750 | 3.750 | 3.610 | 3.610 | 124,807 | -0.09(-2.43%) |
Jan 24, 2007 | 3.700 | 3.750 | 3.650 | 3.700 | 64,032 | +0.03(+0.82%) |
Jan 23, 2007 | 3.730 | 3.730 | 3.550 | 3.670 | 174,518 | +0.07(+1.94%) |
Jan 22, 2007 | 3.700 | 3.750 | 3.600 | 3.600 | 131,183 | -0.10(-2.70%) |
Jan 19, 2007 | 3.590 | 3.720 | 3.460 | 3.700 | 117,852 | +0.17(+4.82%) |
Jan 18, 2007 | 3.530 | 3.600 | 3.460 | 3.530 | 217,721 | +0.00(+0.00%) |
Jan 17, 2007 | 3.530 | 3.600 | 3.500 | 3.530 | 216,291 | +0.03(+0.86%) |
Jan 16, 2007 | 3.500 | 3.620 | 3.390 | 3.500 | 571,139 | +0.70(+25.00%) |
Jan 12, 2007 | 2.900 | 2.930 | 2.720 | 2.800 | 282,398 | -0.09(-3.11%) |
Jan 11, 2007 | 2.930 | 2.930 | 2.800 | 2.890 | 157,778 | -0.09(-3.02%) |
Jan 10, 2007 | 3.040 | 3.040 | 2.900 | 2.980 | 34,922 | -0.07(-2.30%) |
Jan 09, 2007 | 3.000 | 3.080 | 2.900 | 3.050 | 28,342 | +0.03(+0.99%) |
Jan 08, 2007 | 3.140 | 3.150 | 2.940 | 3.020 | 12,974 | -0.13(-4.13%) |
Jan 05, 2007 | 3.300 | 3.300 | 2.800 | 3.150 | 25,610 | -0.02(-0.63%) |
Jan 04, 2007 | 3.150 | 3.170 | 2.750 | 3.170 | 82,610 | -0.02(-0.63%) |
Jan 03, 2007 | 3.250 | 3.250 | 3.120 | 3.190 | 17,655 | -0.06(-1.85%) |
Dec 29, 2006 | 3.150 | 3.480 | 3.150 | 3.250 | 8,421 | +0.00(+0.00%) |
Dec 28, 2006 | 3.300 | 3.480 | 3.110 | 3.250 | 111,340 | -0.05(-1.52%) |
Dec 27, 2006 | 3.200 | 3.300 | 3.110 | 3.300 | 80,548 | +0.10(+3.12%) |
Dec 26, 2006 | 3.190 | 3.290 | 3.100 | 3.200 | 74,411 | +0.00(+0.00%) |
Dec 22, 2006 | 3.190 | 3.290 | 3.100 | 3.200 | 74,411 | +0.01(+0.31%) |
Dec 21, 2006 | 3.230 | 3.300 | 3.150 | 3.190 | 77,197 | -0.06(-1.85%) |
Dec 20, 2006 | 3.230 | 3.350 | 3.190 | 3.250 | 139,411 | +0.02(+0.62%) |
Dec 19, 2006 | 3.250 | 3.250 | 3.200 | 3.230 | 33,513 | -0.02(-0.62%) |
Dec 18, 2006 | 3.400 | 3.400 | 3.210 | 3.250 | 92,837 | +0.00(+0.00%) |
Dec 15, 2006 | 3.300 | 3.350 | 3.240 | 3.250 | 295,733 | -0.10(-2.99%) |
Dec 14, 2006 | 3.250 | 3.350 | 3.200 | 3.350 | 68,290 | +0.00(+0.00%) |
Dec 13, 2006 | 3.300 | 3.460 | 3.200 | 3.350 | 78,840 | +0.04(+1.21%) |
Dec 12, 2006 | 3.280 | 3.350 | 3.210 | 3.310 | 96,846 | +0.00(+0.00%) |
Dec 11, 2006 | 3.400 | 3.400 | 3.300 | 3.310 | 61,888 | -0.09(-2.65%) |
Dec 08, 2006 | 3.470 | 3.470 | 3.300 | 3.400 | 57,941 | +0.00(+0.00%) |
Dec 07, 2006 | 3.550 | 3.550 | 3.400 | 3.400 | 59,451 | -0.05(-1.45%) |
Dec 06, 2006 | 3.610 | 3.610 | 3.450 | 3.450 | 29,617 | -0.10(-2.82%) |
Dec 05, 2006 | 3.410 | 3.590 | 3.410 | 3.550 | 84,694 | -0.05(-1.39%) |
Dec 04, 2006 | 3.700 | 3.700 | 3.500 | 3.600 | 103,954 | -0.05(-1.37%) |
Dec 01, 2006 | 3.700 | 3.700 | 3.510 | 3.650 | 34,122 | -0.05(-1.35%) |
Nov 30, 2006 | 3.650 | 3.800 | 3.600 | 3.700 | 25,000 | -0.01(-0.27%) |
Nov 29, 2006 | 3.700 | 3.710 | 3.510 | 3.710 | 70,874 | +0.01(+0.27%) |
Nov 28, 2006 | 3.770 | 3.800 | 3.600 | 3.700 | 72,116 | -0.05(-1.33%) |
Nov 27, 2006 | 3.650 | 3.850 | 3.650 | 3.750 | 30,136 | -0.15(-3.85%) |
Nov 24, 2006 | 3.710 | 3.900 | 3.710 | 3.900 | 99,547 | +0.05(+1.30%) |
Nov 22, 2006 | 3.900 | 3.900 | 3.600 | 3.850 | 251,724 | -0.05(-1.28%) |
Nov 21, 2006 | 3.650 | 3.940 | 3.650 | 3.900 | 248,100 | +0.25(+6.85%) |
Nov 20, 2006 | 3.650 | 3.750 | 3.580 | 3.650 | 149,085 | -0.05(-1.35%) |
Nov 17, 2006 | 3.600 | 3.750 | 3.500 | 3.700 | 221,700 | -0.05(-1.33%) |
Nov 16, 2006 | 3.680 | 3.800 | 3.600 | 3.750 | 84,020 | -0.05(-1.32%) |
Nov 15, 2006 | 3.720 | 3.800 | 3.700 | 3.800 | 34,046 | +0.10(+2.70%) |
Nov 14, 2006 | 3.700 | 3.700 | 3.700 | 3.700 | 3,866 | +0.00(+0.00%) |
Nov 13, 2006 | 3.800 | 3.800 | 3.700 | 3.700 | 22,550 | +0.00(+0.00%) |
Nov 10, 2006 | 3.800 | 3.850 | 3.700 | 3.700 | 65,045 | -0.20(-5.13%) |
Nov 09, 2006 | 3.730 | 3.900 | 3.730 | 3.900 | 62,100 | +0.14(+3.72%) |
Nov 08, 2006 | 3.800 | 3.840 | 3.750 | 3.760 | 43,861 | +0.01(+0.27%) |
Nov 07, 2006 | 3.850 | 3.850 | 3.750 | 3.750 | 90,545 | -0.05(-1.32%) |
Nov 06, 2006 | 3.600 | 3.850 | 3.600 | 3.800 | 78,852 | +0.00(+0.00%) |
Nov 03, 2006 | 3.750 | 3.800 | 3.610 | 3.800 | 122,086 | +0.05(+1.33%) |
Nov 02, 2006 | 3.900 | 3.900 | 3.750 | 3.750 | 94,100 | -0.15(-3.85%) |