Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.753 | 3.760 | 3.746 | 3.750 | 409,084 | -0.01(-0.37%) |
Jan 30, 2007 | 3.750 | 3.767 | 3.746 | 3.764 | 625,014 | +0.00(+0.00%) |
Jan 29, 2007 | 3.746 | 3.764 | 3.736 | 3.764 | 501,914 | -0.01(-0.28%) |
Jan 26, 2007 | 3.767 | 3.774 | 3.746 | 3.774 | 640,870 | -0.00(-0.09%) |
Jan 25, 2007 | 3.764 | 3.781 | 3.757 | 3.777 | 471,355 | +0.02(+0.46%) |
Jan 24, 2007 | 3.750 | 3.767 | 3.746 | 3.760 | 367,570 | +0.00(+0.09%) |
Jan 23, 2007 | 3.760 | 3.771 | 3.739 | 3.757 | 617,807 | -0.00(-0.09%) |
Jan 22, 2007 | 3.732 | 3.760 | 3.718 | 3.760 | 584,077 | +0.01(+0.37%) |
Jan 19, 2007 | 3.722 | 3.753 | 3.718 | 3.746 | 635,392 | +0.02(+0.56%) |
Jan 18, 2007 | 3.729 | 3.757 | 3.712 | 3.725 | 716,690 | +0.01(+0.28%) |
Jan 17, 2007 | 3.729 | 3.739 | 3.694 | 3.715 | 954,818 | -0.01(-0.28%) |
Jan 16, 2007 | 3.764 | 3.771 | 3.712 | 3.725 | 902,061 | -0.02(-0.56%) |
Jan 12, 2007 | 3.746 | 3.767 | 3.729 | 3.746 | 535,067 | -0.02(-0.46%) |
Jan 11, 2007 | 3.753 | 3.767 | 3.729 | 3.764 | 560,148 | +0.02(+0.46%) |
Jan 10, 2007 | 3.753 | 3.757 | 3.722 | 3.746 | 691,897 | -0.01(-0.37%) |
Jan 09, 2007 | 3.764 | 3.777 | 3.729 | 3.760 | 733,699 | -0.01(-0.18%) |
Jan 08, 2007 | 3.746 | 3.791 | 3.739 | 3.767 | 373,624 | +0.02(+0.56%) |
Jan 05, 2007 | 3.736 | 3.753 | 3.729 | 3.746 | 610,599 | +0.01(+0.28%) |
Jan 04, 2007 | 3.725 | 3.739 | 3.716 | 3.736 | 795,394 | +0.01(+0.28%) |
Jan 03, 2007 | 3.746 | 3.746 | 3.722 | 3.725 | 1,142,496 | -0.03(-0.74%) |
Dec 29, 2006 | 3.757 | 3.784 | 3.746 | 3.753 | 569,950 | -0.00(-0.09%) |
Dec 28, 2006 | 3.774 | 3.777 | 3.746 | 3.757 | 377,949 | -0.02(-0.64%) |
Dec 27, 2006 | 3.781 | 3.795 | 3.767 | 3.781 | 344,219 | -0.02(-0.55%) |
Dec 26, 2006 | 3.798 | 3.809 | 3.788 | 3.802 | 253,119 | +0.00(+0.00%) |
Dec 22, 2006 | 3.798 | 3.809 | 3.795 | 3.802 | 392,651 | +0.00(+0.09%) |
Dec 21, 2006 | 3.781 | 3.809 | 3.777 | 3.798 | 608,581 | +0.00(+0.09%) |
Dec 20, 2006 | 3.784 | 3.795 | 3.764 | 3.795 | 505,661 | +0.02(+0.46%) |
Dec 19, 2006 | 3.781 | 3.788 | 3.767 | 3.777 | 485,481 | +0.01(+0.31%) |
Dec 18, 2006 | 3.774 | 3.777 | 3.750 | 3.766 | 611,464 | -0.00(-0.13%) |
Dec 15, 2006 | 3.736 | 3.771 | 3.733 | 3.771 | 619,536 | +0.03(+0.93%) |
Dec 14, 2006 | 3.798 | 3.808 | 3.736 | 3.736 | 754,456 | -0.07(-1.73%) |
Dec 13, 2006 | 3.791 | 3.802 | 3.788 | 3.802 | 486,923 | +0.01(+0.27%) |
Dec 12, 2006 | 3.798 | 3.805 | 3.791 | 3.791 | 512,292 | -0.01(-0.18%) |
Dec 11, 2006 | 3.805 | 3.812 | 3.786 | 3.798 | 498,742 | +0.01(+0.18%) |
Dec 08, 2006 | 3.788 | 3.798 | 3.781 | 3.791 | 499,031 | -0.00(-0.09%) |
Dec 07, 2006 | 3.781 | 3.798 | 3.777 | 3.795 | 445,409 | +0.01(+0.18%) |
Dec 06, 2006 | 3.812 | 3.812 | 3.774 | 3.788 | 784,150 | -0.01(-0.27%) |
Dec 05, 2006 | 3.791 | 3.811 | 3.791 | 3.798 | 580,617 | +0.01(+0.18%) |
Dec 04, 2006 | 3.798 | 3.798 | 3.771 | 3.791 | 421,481 | +0.01(+0.18%) |
Dec 01, 2006 | 3.774 | 3.788 | 3.760 | 3.784 | 362,381 | -0.00(-0.09%) |
Nov 30, 2006 | 3.767 | 3.788 | 3.757 | 3.788 | 500,184 | +0.02(+0.46%) |
Nov 29, 2006 | 3.764 | 3.784 | 3.760 | 3.771 | 424,363 | +0.00(+0.00%) |
Nov 28, 2006 | 3.750 | 3.774 | 3.732 | 3.771 | 478,850 | -0.00(-0.09%) |
Nov 27, 2006 | 3.812 | 3.816 | 3.774 | 3.774 | 775,790 | -0.02(-0.64%) |
Nov 24, 2006 | 3.816 | 3.823 | 3.798 | 3.798 | 204,109 | -0.01(-0.27%) |
Nov 22, 2006 | 3.791 | 3.809 | 3.784 | 3.809 | 509,121 | +0.01(+0.18%) |
Nov 21, 2006 | 3.774 | 3.802 | 3.774 | 3.802 | 489,805 | +0.00(+0.09%) |
Nov 20, 2006 | 3.802 | 3.802 | 3.784 | 3.798 | 625,879 | +0.00(+0.00%) |
Nov 17, 2006 | 3.774 | 3.798 | 3.771 | 3.798 | 412,544 | +0.02(+0.64%) |
Nov 16, 2006 | 3.788 | 3.798 | 3.774 | 3.774 | 504,220 | -0.02(-0.46%) |
Nov 15, 2006 | 3.767 | 3.798 | 3.764 | 3.791 | 481,445 | +0.02(+0.64%) |
Nov 14, 2006 | 3.784 | 3.795 | 3.760 | 3.767 | 394,669 | -0.01(-0.27%) |
Nov 13, 2006 | 3.781 | 3.802 | 3.757 | 3.777 | 504,797 | -0.00(-0.00%) |
Nov 10, 2006 | 3.732 | 3.777 | 3.732 | 3.777 | 780,402 | +0.06(+1.49%) |
Nov 09, 2006 | 3.743 | 3.757 | 3.708 | 3.722 | 511,427 | +0.00(+0.00%) |
Nov 08, 2006 | 3.718 | 3.746 | 3.712 | 3.722 | 477,121 | -0.00(-0.09%) |
Nov 07, 2006 | 3.718 | 3.739 | 3.705 | 3.725 | 643,464 | +0.01(+0.37%) |
Nov 06, 2006 | 3.687 | 3.718 | 3.684 | 3.712 | 522,671 | +0.03(+0.75%) |
Nov 03, 2006 | 3.746 | 3.746 | 3.618 | 3.684 | 922,818 | -0.04(-1.12%) |
Nov 02, 2006 | 3.757 | 3.777 | 3.722 | 3.725 | 586,959 | -0.04(-1.01%) |