Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.120 | 3.154 | 3.081 | 3.124 | 51,013,832 | -0.01(-0.36%) |
Jan 30, 2007 | 3.097 | 3.156 | 3.069 | 3.135 | 69,357,560 | +0.06(+1.92%) |
Jan 29, 2007 | 3.191 | 3.195 | 3.049 | 3.076 | 137,166,736 | -0.13(-4.10%) |
Jan 26, 2007 | 3.262 | 3.293 | 3.150 | 3.208 | 90,433,192 | -0.03(-0.82%) |
Jan 25, 2007 | 3.382 | 3.394 | 3.218 | 3.234 | 67,229,704 | -0.12(-3.50%) |
Jan 24, 2007 | 3.292 | 3.395 | 3.277 | 3.351 | 74,752,464 | +0.10(+3.10%) |
Jan 23, 2007 | 3.234 | 3.302 | 3.174 | 3.250 | 68,724,752 | +0.00(+0.03%) |
Jan 22, 2007 | 3.280 | 3.333 | 3.237 | 3.249 | 79,660,336 | +0.00(+0.00%) |
Jan 19, 2007 | 3.195 | 3.317 | 3.173 | 3.249 | 102,753,960 | +0.02(+0.60%) |
Jan 18, 2007 | 3.491 | 3.491 | 3.186 | 3.230 | 163,694,672 | -0.29(-8.28%) |
Jan 17, 2007 | 3.547 | 3.568 | 3.508 | 3.522 | 77,193,416 | -0.08(-2.10%) |
Jan 16, 2007 | 3.618 | 3.620 | 3.556 | 3.597 | 77,603,760 | +0.01(+0.17%) |
Jan 12, 2007 | 3.490 | 3.605 | 3.474 | 3.591 | 76,100,928 | +0.05(+1.35%) |
Jan 11, 2007 | 3.556 | 3.584 | 3.485 | 3.543 | 100,781,016 | -0.01(-0.37%) |
Jan 10, 2007 | 3.353 | 3.588 | 3.302 | 3.556 | 120,866,376 | +0.17(+4.93%) |
Jan 09, 2007 | 3.461 | 3.485 | 3.385 | 3.389 | 83,302,408 | -0.07(-1.95%) |
Jan 08, 2007 | 3.443 | 3.523 | 3.384 | 3.456 | 71,649,824 | +0.03(+0.74%) |
Jan 05, 2007 | 3.574 | 3.588 | 3.406 | 3.431 | 135,538,208 | -0.23(-6.27%) |
Jan 04, 2007 | 3.664 | 3.678 | 3.571 | 3.660 | 86,914,032 | -0.02(-0.47%) |
Jan 03, 2007 | 3.778 | 3.824 | 3.546 | 3.678 | 125,888,432 | -0.09(-2.51%) |
Dec 29, 2006 | 3.796 | 3.875 | 3.768 | 3.772 | 42,093,740 | -0.02(-0.62%) |
Dec 28, 2006 | 3.827 | 3.831 | 3.778 | 3.796 | 23,326,604 | -0.03(-0.72%) |
Dec 27, 2006 | 3.790 | 3.837 | 3.790 | 3.823 | 28,883,070 | +0.05(+1.32%) |
Dec 26, 2006 | 3.795 | 3.828 | 3.758 | 3.773 | 24,875,480 | -0.00(-0.03%) |
Dec 22, 2006 | 3.860 | 3.873 | 3.756 | 3.774 | 40,352,688 | -0.09(-2.37%) |
Dec 21, 2006 | 3.921 | 3.932 | 3.822 | 3.866 | 40,108,520 | -0.03(-0.86%) |
Dec 20, 2006 | 3.924 | 3.971 | 3.897 | 3.900 | 33,631,728 | -0.04(-1.14%) |
Dec 19, 2006 | 3.838 | 3.965 | 3.833 | 3.945 | 59,478,120 | +0.06(+1.44%) |
Dec 18, 2006 | 3.826 | 3.934 | 3.824 | 3.889 | 75,038,344 | +0.07(+1.73%) |
Dec 15, 2006 | 3.766 | 3.822 | 3.757 | 3.822 | 81,335,808 | +0.07(+1.76%) |
Dec 14, 2006 | 3.720 | 3.803 | 3.717 | 3.756 | 77,985,912 | +0.07(+1.77%) |
Dec 13, 2006 | 3.678 | 3.720 | 3.678 | 3.691 | 53,627,920 | +0.04(+1.17%) |
Dec 12, 2006 | 3.658 | 3.670 | 3.599 | 3.648 | 62,671,832 | -0.04(-1.02%) |
Dec 11, 2006 | 3.625 | 3.730 | 3.616 | 3.686 | 56,208,916 | +0.06(+1.72%) |
Dec 08, 2006 | 3.609 | 3.673 | 3.557 | 3.624 | 61,576,972 | -0.01(-0.34%) |
Dec 07, 2006 | 3.725 | 3.746 | 3.603 | 3.636 | 53,079,012 | -0.09(-2.41%) |
Dec 06, 2006 | 3.743 | 3.743 | 3.674 | 3.725 | 52,139,924 | -0.01(-0.14%) |
Dec 05, 2006 | 3.730 | 3.752 | 3.689 | 3.731 | 72,314,496 | -0.04(-1.03%) |
Dec 04, 2006 | 3.669 | 3.816 | 3.656 | 3.769 | 67,808,864 | +0.15(+4.05%) |
Dec 01, 2006 | 3.728 | 3.734 | 3.590 | 3.622 | 85,574,048 | -0.15(-3.92%) |
Nov 30, 2006 | 3.720 | 3.801 | 3.675 | 3.770 | 63,622,568 | +0.05(+1.34%) |
Nov 29, 2006 | 3.700 | 3.765 | 3.686 | 3.720 | 63,203,432 | +0.05(+1.47%) |
Nov 28, 2006 | 3.587 | 3.699 | 3.531 | 3.666 | 52,430,760 | +0.07(+1.87%) |
Nov 27, 2006 | 3.747 | 3.797 | 3.574 | 3.599 | 63,803,348 | -0.17(-4.52%) |
Nov 24, 2006 | 3.723 | 3.777 | 3.690 | 3.769 | 15,739,040 | +0.03(+0.74%) |
Nov 22, 2006 | 3.692 | 3.746 | 3.672 | 3.742 | 26,190,368 | +0.06(+1.72%) |
Nov 21, 2006 | 3.748 | 3.754 | 3.653 | 3.679 | 42,245,772 | -0.06(-1.55%) |
Nov 20, 2006 | 3.656 | 3.757 | 3.629 | 3.737 | 66,347,476 | +0.03(+0.94%) |
Nov 17, 2006 | 3.666 | 3.712 | 3.644 | 3.702 | 39,419,196 | +0.01(+0.28%) |
Nov 16, 2006 | 3.660 | 3.705 | 3.629 | 3.692 | 49,838,372 | +0.05(+1.29%) |
Nov 15, 2006 | 3.695 | 3.746 | 3.625 | 3.645 | 53,621,356 | -0.06(-1.65%) |
Nov 14, 2006 | 3.656 | 3.713 | 3.578 | 3.706 | 68,516,800 | +0.04(+1.00%) |
Nov 13, 2006 | 3.517 | 3.680 | 3.516 | 3.669 | 92,907,824 | +0.16(+4.53%) |
Nov 10, 2006 | 3.566 | 3.584 | 3.422 | 3.510 | 143,600,272 | -0.09(-2.41%) |
Nov 09, 2006 | 3.599 | 3.690 | 3.566 | 3.597 | 132,018,064 | +0.07(+1.99%) |
Nov 08, 2006 | 3.451 | 3.569 | 3.443 | 3.527 | 70,703,696 | +0.05(+1.47%) |
Nov 07, 2006 | 3.449 | 3.512 | 3.430 | 3.476 | 60,310,840 | +0.05(+1.52%) |
Nov 06, 2006 | 3.332 | 3.470 | 3.290 | 3.424 | 80,624,416 | +0.10(+3.04%) |
Nov 03, 2006 | 3.294 | 3.327 | 3.241 | 3.323 | 59,745,324 | +0.07(+2.00%) |
Nov 02, 2006 | 3.295 | 3.367 | 3.213 | 3.258 | 94,070,184 | -0.02(-0.68%) |