Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.506 | 3.531 | 3.449 | 3.488 | 55,735,036 | +0.03(+0.98%) |
Feb 27, 2007 | 3.570 | 3.601 | 3.428 | 3.454 | 77,140,528 | -0.27(-7.26%) |
Feb 26, 2007 | 3.732 | 3.742 | 3.698 | 3.724 | 26,111,002 | +0.04(+1.14%) |
Feb 23, 2007 | 3.717 | 3.725 | 3.676 | 3.682 | 29,082,026 | -0.00(-0.04%) |
Feb 22, 2007 | 3.693 | 3.705 | 3.646 | 3.684 | 43,558,776 | +0.06(+1.71%) |
Feb 21, 2007 | 3.578 | 3.641 | 3.553 | 3.622 | 32,005,678 | +0.02(+0.61%) |
Feb 20, 2007 | 3.582 | 3.616 | 3.547 | 3.600 | 24,339,532 | -0.02(-0.62%) |
Feb 16, 2007 | 3.595 | 3.633 | 3.586 | 3.622 | 25,602,726 | +0.02(+0.53%) |
Feb 15, 2007 | 3.664 | 3.669 | 3.599 | 3.603 | 38,455,368 | -0.03(-0.87%) |
Feb 14, 2007 | 3.728 | 3.746 | 3.624 | 3.635 | 64,725,860 | -0.07(-1.94%) |
Feb 13, 2007 | 3.627 | 3.707 | 3.620 | 3.707 | 36,347,768 | +0.07(+1.93%) |
Feb 12, 2007 | 3.620 | 3.655 | 3.594 | 3.636 | 32,813,746 | -0.04(-0.98%) |
Feb 09, 2007 | 3.709 | 3.728 | 3.652 | 3.672 | 25,935,076 | -0.05(-1.27%) |
Feb 08, 2007 | 3.674 | 3.743 | 3.654 | 3.720 | 32,710,626 | +0.01(+0.38%) |
Feb 07, 2007 | 3.736 | 3.774 | 3.660 | 3.705 | 43,406,884 | -0.09(-2.42%) |
Feb 06, 2007 | 3.862 | 3.866 | 3.759 | 3.797 | 27,229,428 | -0.03(-0.79%) |
Feb 05, 2007 | 3.852 | 3.872 | 3.811 | 3.828 | 19,282,860 | -0.00(-0.07%) |
Feb 02, 2007 | 3.818 | 3.844 | 3.767 | 3.831 | 26,420,620 | +0.01(+0.16%) |
Feb 01, 2007 | 3.814 | 3.841 | 3.785 | 3.824 | 27,673,430 | +0.04(+1.04%) |
Jan 31, 2007 | 3.725 | 3.790 | 3.687 | 3.785 | 29,788,274 | +0.05(+1.44%) |
Jan 30, 2007 | 3.666 | 3.748 | 3.647 | 3.731 | 26,993,148 | +0.08(+2.25%) |
Jan 29, 2007 | 3.699 | 3.735 | 3.646 | 3.649 | 30,725,608 | -0.10(-2.69%) |
Jan 26, 2007 | 3.757 | 3.759 | 3.706 | 3.750 | 28,460,166 | +0.03(+0.81%) |
Jan 25, 2007 | 3.849 | 3.849 | 3.705 | 3.720 | 31,028,098 | -0.09(-2.28%) |
Jan 24, 2007 | 3.780 | 3.817 | 3.702 | 3.807 | 36,876,700 | +0.03(+0.66%) |
Jan 23, 2007 | 3.666 | 3.793 | 3.655 | 3.782 | 45,687,900 | +0.15(+4.04%) |
Jan 22, 2007 | 3.693 | 3.694 | 3.615 | 3.635 | 44,305,268 | -0.01(-0.22%) |
Jan 19, 2007 | 3.541 | 3.651 | 3.507 | 3.643 | 41,512,740 | +0.14(+4.03%) |
Jan 18, 2007 | 3.585 | 3.605 | 3.480 | 3.502 | 44,054,708 | -0.06(-1.56%) |
Jan 17, 2007 | 3.542 | 3.574 | 3.528 | 3.557 | 37,488,176 | +0.01(+0.14%) |
Jan 16, 2007 | 3.555 | 3.596 | 3.528 | 3.552 | 37,319,404 | -0.08(-2.29%) |
Jan 12, 2007 | 3.614 | 3.650 | 3.589 | 3.636 | 36,766,348 | +0.04(+1.17%) |
Jan 11, 2007 | 3.611 | 3.711 | 3.574 | 3.594 | 53,726,648 | +0.01(+0.18%) |
Jan 10, 2007 | 3.545 | 3.602 | 3.507 | 3.587 | 44,901,164 | -0.01(-0.37%) |
Jan 09, 2007 | 3.613 | 3.646 | 3.543 | 3.601 | 44,136,496 | -0.10(-2.62%) |
Jan 08, 2007 | 3.720 | 3.736 | 3.639 | 3.698 | 36,959,788 | +0.02(+0.63%) |
Jan 05, 2007 | 3.754 | 3.762 | 3.611 | 3.675 | 41,188,180 | -0.06(-1.51%) |
Jan 04, 2007 | 3.817 | 3.827 | 3.713 | 3.731 | 49,054,256 | -0.11(-2.80%) |
Jan 03, 2007 | 3.986 | 3.998 | 3.809 | 3.838 | 58,710,616 | -0.13(-3.23%) |
Dec 29, 2006 | 3.918 | 3.966 | 3.868 | 3.966 | 22,476,548 | +0.05(+1.23%) |
Dec 28, 2006 | 3.915 | 3.926 | 3.868 | 3.918 | 13,458,925 | +0.00(+0.07%) |
Dec 27, 2006 | 3.832 | 3.921 | 3.817 | 3.916 | 24,249,952 | +0.09(+2.43%) |
Dec 26, 2006 | 3.809 | 3.832 | 3.783 | 3.823 | 12,469,661 | +0.04(+1.15%) |
Dec 22, 2006 | 3.802 | 3.803 | 3.755 | 3.779 | 12,730,608 | -0.00(-0.09%) |
Dec 21, 2006 | 3.778 | 3.789 | 3.730 | 3.783 | 18,091,070 | -0.00(-0.08%) |
Dec 20, 2006 | 3.774 | 3.810 | 3.738 | 3.786 | 25,504,058 | +0.04(+1.09%) |
Dec 19, 2006 | 3.670 | 3.749 | 3.631 | 3.745 | 35,262,980 | +0.04(+1.21%) |
Dec 18, 2006 | 3.813 | 3.822 | 3.700 | 3.700 | 38,063,300 | -0.06(-1.60%) |
Dec 15, 2006 | 3.807 | 3.807 | 3.742 | 3.760 | 15,771,102 | +0.01(+0.23%) |
Dec 14, 2006 | 3.761 | 3.778 | 3.732 | 3.752 | 26,331,042 | +0.03(+0.86%) |
Dec 13, 2006 | 3.721 | 3.737 | 3.683 | 3.720 | 26,382,972 | -0.01(-0.20%) |
Dec 12, 2006 | 3.793 | 3.794 | 3.712 | 3.727 | 27,217,744 | -0.05(-1.44%) |
Dec 11, 2006 | 3.775 | 3.805 | 3.761 | 3.782 | 16,738,296 | -0.00(-0.03%) |
Dec 08, 2006 | 3.782 | 3.828 | 3.764 | 3.783 | 26,355,708 | +0.03(+0.90%) |
Dec 07, 2006 | 3.753 | 3.774 | 3.722 | 3.749 | 23,796,864 | +0.04(+1.10%) |
Dec 06, 2006 | 3.736 | 3.784 | 3.705 | 3.708 | 24,949,708 | -0.04(-0.96%) |
Dec 05, 2006 | 3.718 | 3.764 | 3.697 | 3.744 | 33,419,470 | +0.06(+1.71%) |
Dec 04, 2006 | 3.586 | 3.681 | 3.583 | 3.681 | 24,248,654 | +0.06(+1.79%) |