Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.140 | 4.150 | 3.900 | 3.930 | 85,900 | -0.31(-7.31%) |
Jan 30, 2007 | 4.290 | 4.300 | 4.200 | 4.240 | 33,500 | -0.06(-1.40%) |
Jan 29, 2007 | 4.200 | 4.320 | 4.170 | 4.300 | 63,500 | +0.10(+2.38%) |
Jan 26, 2007 | 4.200 | 4.250 | 4.110 | 4.200 | 4,500 | +0.02(+0.48%) |
Jan 25, 2007 | 4.050 | 4.200 | 4.000 | 4.180 | 16,600 | +0.13(+3.21%) |
Jan 24, 2007 | 4.190 | 4.190 | 3.960 | 4.050 | 8,000 | -0.05(-1.22%) |
Jan 23, 2007 | 4.050 | 4.170 | 3.990 | 4.100 | 33,900 | +0.13(+3.27%) |
Jan 22, 2007 | 4.250 | 4.289 | 3.950 | 3.970 | 17,500 | -0.22(-5.25%) |
Jan 19, 2007 | 4.050 | 4.300 | 4.050 | 4.190 | 19,700 | +0.19(+4.75%) |
Jan 18, 2007 | 3.800 | 4.050 | 3.800 | 4.000 | 16,900 | +0.18(+4.71%) |
Jan 17, 2007 | 3.760 | 3.820 | 3.750 | 3.820 | 38,800 | +0.07(+1.87%) |
Jan 16, 2007 | 3.550 | 3.790 | 3.550 | 3.750 | 21,600 | +0.18(+5.04%) |
Jan 12, 2007 | 3.350 | 3.600 | 3.350 | 3.570 | 7,100 | +0.17(+5.00%) |
Jan 11, 2007 | 3.300 | 3.480 | 3.300 | 3.400 | 18,400 | +0.10(+3.03%) |
Jan 10, 2007 | 3.400 | 3.410 | 3.300 | 3.300 | 24,800 | -0.10(-2.94%) |
Jan 09, 2007 | 3.420 | 3.460 | 3.400 | 3.400 | 8,600 | -0.04(-1.16%) |
Jan 08, 2007 | 3.580 | 3.580 | 3.400 | 3.440 | 12,900 | -0.12(-3.37%) |
Jan 05, 2007 | 3.460 | 3.580 | 3.410 | 3.560 | 7,200 | -0.00(-0.11%) |
Jan 04, 2007 | 3.280 | 3.690 | 3.280 | 3.564 | 22,500 | +0.27(+8.33%) |
Jan 03, 2007 | 3.500 | 3.500 | 3.210 | 3.290 | 6,900 | -0.21(-6.00%) |
Dec 29, 2006 | 3.500 | 3.500 | 3.270 | 3.500 | 5,000 | -0.04(-1.13%) |
Dec 28, 2006 | 3.400 | 3.540 | 3.310 | 3.540 | 4,800 | +0.18(+5.36%) |
Dec 27, 2006 | 3.260 | 3.370 | 3.250 | 3.360 | 5,300 | +0.02(+0.60%) |
Dec 26, 2006 | 3.250 | 3.340 | 3.210 | 3.340 | 4,000 | -0.01(-0.30%) |
Dec 22, 2006 | 3.360 | 3.360 | 3.150 | 3.350 | 9,300 | -0.05(-1.47%) |
Dec 21, 2006 | 3.450 | 3.450 | 3.400 | 3.400 | 4,600 | -0.09(-2.58%) |
Dec 20, 2006 | 3.510 | 3.510 | 3.430 | 3.490 | 5,900 | +0.03(+0.87%) |
Dec 19, 2006 | 3.550 | 3.560 | 3.450 | 3.460 | 9,000 | -0.10(-2.81%) |
Dec 18, 2006 | 3.600 | 3.600 | 3.550 | 3.560 | 10,100 | -0.02(-0.56%) |
Dec 15, 2006 | 3.580 | 3.580 | 3.580 | 3.580 | 600 | +0.02(+0.56%) |
Dec 14, 2006 | 3.500 | 3.600 | 3.500 | 3.560 | 4,100 | +0.01(+0.28%) |
Dec 13, 2006 | 3.650 | 3.650 | 3.550 | 3.550 | 2,100 | -0.10(-2.74%) |
Dec 12, 2006 | 3.699 | 3.699 | 3.500 | 3.650 | 17,100 | +0.05(+1.39%) |
Dec 11, 2006 | 3.700 | 3.700 | 3.600 | 3.600 | 1,500 | -0.10(-2.70%) |
Dec 08, 2006 | 3.700 | 3.750 | 3.700 | 3.700 | 1,800 | +0.00(+0.00%) |
Dec 07, 2006 | 3.700 | 3.700 | 3.700 | 3.700 | 6,100 | -0.04(-1.07%) |
Dec 06, 2006 | 3.750 | 3.750 | 3.740 | 3.740 | 15,300 | -0.01(-0.27%) |
Dec 05, 2006 | 3.800 | 3.800 | 3.700 | 3.750 | 34,800 | -0.05(-1.32%) |
Dec 04, 2006 | 3.460 | 3.800 | 3.460 | 3.800 | 26,600 | +0.35(+10.14%) |
Dec 01, 2006 | 3.500 | 3.600 | 3.450 | 3.450 | 18,300 | -0.24(-6.50%) |
Nov 30, 2006 | 3.750 | 3.750 | 3.690 | 3.690 | 9,300 | -0.08(-2.12%) |
Nov 29, 2006 | 3.750 | 3.770 | 3.750 | 3.770 | 1,200 | +0.02(+0.53%) |
Nov 28, 2006 | 3.850 | 3.850 | 3.700 | 3.750 | 5,900 | -0.10(-2.60%) |
Nov 27, 2006 | 3.780 | 3.850 | 3.750 | 3.850 | 5,400 | +0.10(+2.67%) |
Nov 24, 2006 | 3.750 | 3.750 | 3.700 | 3.750 | 3,700 | +0.01(+0.28%) |
Nov 22, 2006 | 3.700 | 3.740 | 3.660 | 3.740 | 3,900 | +0.08(+2.17%) |
Nov 21, 2006 | 3.900 | 3.900 | 3.420 | 3.660 | 20,500 | -0.24(-6.15%) |
Nov 20, 2006 | 4.180 | 4.200 | 3.790 | 3.900 | 31,100 | -0.22(-5.34%) |
Nov 17, 2006 | 4.100 | 4.179 | 4.100 | 4.120 | 25,600 | +0.06(+1.48%) |
Nov 16, 2006 | 3.950 | 4.060 | 3.900 | 4.060 | 45,400 | +0.20(+5.18%) |
Nov 15, 2006 | 3.650 | 3.860 | 3.650 | 3.860 | 37,900 | +0.18(+4.89%) |
Nov 14, 2006 | 3.500 | 3.680 | 3.500 | 3.680 | 47,900 | +0.18(+5.14%) |
Nov 13, 2006 | 3.550 | 3.640 | 3.500 | 3.500 | 30,100 | +0.02(+0.57%) |
Nov 10, 2006 | 3.600 | 3.600 | 3.480 | 3.480 | 12,800 | -0.22(-5.95%) |
Nov 09, 2006 | 3.500 | 3.700 | 3.500 | 3.700 | 30,600 | +0.20(+5.71%) |
Nov 08, 2006 | 3.200 | 3.650 | 3.200 | 3.500 | 90,300 | +0.31(+9.72%) |
Nov 07, 2006 | 3.200 | 3.200 | 3.190 | 3.190 | 3,200 | -0.06(-1.85%) |
Nov 06, 2006 | 3.240 | 3.250 | 3.190 | 3.250 | 22,100 | +0.06(+1.88%) |
Nov 03, 2006 | 3.200 | 3.200 | 3.190 | 3.190 | 2,500 | +0.03(+0.95%) |
Nov 02, 2006 | 3.050 | 3.200 | 3.050 | 3.160 | 21,500 | +0.16(+5.33%) |