Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.469 | 3.538 | 3.413 | 3.474 | 4,259,084 | -0.01(-0.27%) |
Feb 27, 2007 | 3.585 | 3.612 | 3.466 | 3.483 | 2,660,721 | -0.14(-3.90%) |
Feb 26, 2007 | 3.628 | 3.662 | 3.590 | 3.625 | 2,073,390 | +0.01(+0.18%) |
Feb 23, 2007 | 3.657 | 3.665 | 3.615 | 3.619 | 1,600,621 | -0.03(-0.74%) |
Feb 22, 2007 | 3.633 | 3.671 | 3.606 | 3.646 | 1,987,617 | -0.01(-0.17%) |
Feb 21, 2007 | 3.717 | 3.749 | 3.604 | 3.652 | 4,147,378 | -0.11(-2.88%) |
Feb 20, 2007 | 3.789 | 3.800 | 3.639 | 3.760 | 3,585,811 | -0.02(-0.50%) |
Feb 16, 2007 | 3.798 | 3.828 | 3.708 | 3.779 | 5,077,330 | -0.00(-0.08%) |
Feb 15, 2007 | 3.685 | 3.870 | 3.685 | 3.782 | 5,351,771 | +0.09(+2.41%) |
Feb 14, 2007 | 3.704 | 3.704 | 3.593 | 3.693 | 3,991,512 | -0.01(-0.21%) |
Feb 13, 2007 | 3.709 | 3.730 | 3.641 | 3.701 | 3,394,363 | -0.00(-0.09%) |
Feb 12, 2007 | 3.590 | 3.779 | 3.553 | 3.704 | 7,421,161 | +0.08(+2.19%) |
Feb 09, 2007 | 3.363 | 3.719 | 3.340 | 3.625 | 23,978,276 | +0.52(+16.68%) |
Feb 08, 2007 | 3.103 | 3.134 | 3.057 | 3.107 | 3,559,173 | -0.01(-0.26%) |
Feb 07, 2007 | 3.068 | 3.119 | 3.032 | 3.115 | 2,908,996 | +0.07(+2.40%) |
Feb 06, 2007 | 3.034 | 3.068 | 2.997 | 3.041 | 2,151,433 | +0.04(+1.38%) |
Feb 05, 2007 | 3.018 | 3.019 | 2.981 | 3.000 | 1,374,920 | -0.02(-0.53%) |
Feb 02, 2007 | 3.030 | 3.050 | 3.005 | 3.016 | 1,828,021 | +0.00(+0.05%) |
Feb 01, 2007 | 2.986 | 3.046 | 2.979 | 3.014 | 4,444,380 | +0.03(+0.96%) |
Jan 31, 2007 | 3.014 | 3.021 | 2.956 | 2.986 | 2,651,550 | -0.04(-1.21%) |
Jan 30, 2007 | 3.003 | 3.030 | 2.984 | 3.022 | 1,332,256 | +0.03(+1.12%) |
Jan 29, 2007 | 3.030 | 3.083 | 2.976 | 2.989 | 1,556,813 | -0.04(-1.31%) |
Jan 26, 2007 | 3.084 | 3.096 | 3.027 | 3.029 | 1,446,529 | -0.04(-1.24%) |
Jan 25, 2007 | 3.165 | 3.165 | 3.051 | 3.067 | 1,935,506 | -0.08(-2.62%) |
Jan 24, 2007 | 3.075 | 3.170 | 3.062 | 3.150 | 4,611,197 | +0.10(+3.12%) |
Jan 23, 2007 | 3.038 | 3.065 | 3.024 | 3.054 | 1,026,832 | +0.03(+0.95%) |
Jan 22, 2007 | 3.040 | 3.049 | 3.011 | 3.026 | 1,427,074 | +0.01(+0.21%) |
Jan 19, 2007 | 3.067 | 3.067 | 3.011 | 3.019 | 1,450,271 | -0.06(-1.81%) |
Jan 18, 2007 | 3.194 | 3.200 | 3.061 | 3.075 | 4,589,252 | +0.03(+1.15%) |
Jan 17, 2007 | 3.021 | 3.061 | 3.021 | 3.040 | 1,148,067 | -0.00(-0.05%) |
Jan 16, 2007 | 2.967 | 3.053 | 2.965 | 3.041 | 2,614,743 | +0.07(+2.35%) |
Jan 12, 2007 | 2.949 | 2.979 | 2.941 | 2.971 | 699,797 | +0.01(+0.27%) |
Jan 11, 2007 | 2.933 | 3.008 | 2.933 | 2.964 | 2,456,782 | +0.02(+0.76%) |
Jan 10, 2007 | 2.948 | 2.981 | 2.903 | 2.941 | 1,878,741 | -0.01(-0.27%) |
Jan 09, 2007 | 3.002 | 3.011 | 2.897 | 2.949 | 3,707,586 | -0.05(-1.75%) |
Jan 08, 2007 | 3.045 | 3.059 | 2.924 | 3.002 | 3,101,940 | -0.04(-1.36%) |
Jan 05, 2007 | 3.146 | 3.167 | 3.003 | 3.043 | 3,539,065 | -0.11(-3.43%) |
Jan 04, 2007 | 3.178 | 3.212 | 3.115 | 3.151 | 4,628,462 | -0.04(-1.15%) |
Jan 03, 2007 | 3.229 | 3.283 | 3.129 | 3.188 | 2,890,686 | -0.04(-1.23%) |
Dec 29, 2006 | 3.229 | 3.291 | 3.226 | 3.227 | 2,406,086 | -0.00(-0.15%) |
Dec 28, 2006 | 3.215 | 3.250 | 3.200 | 3.232 | 781,123 | +0.02(+0.54%) |
Dec 27, 2006 | 3.232 | 3.245 | 3.181 | 3.215 | 1,018,322 | -0.00(-0.05%) |
Dec 26, 2006 | 3.196 | 3.245 | 3.189 | 3.216 | 1,837,845 | +0.02(+0.65%) |
Dec 22, 2006 | 3.207 | 3.210 | 3.188 | 3.196 | 9,628,291 | -0.02(-0.74%) |
Dec 21, 2006 | 3.224 | 3.234 | 3.197 | 3.220 | 1,006,944 | +0.00(+0.10%) |
Dec 20, 2006 | 3.200 | 3.259 | 3.200 | 3.216 | 1,715,208 | +0.01(+0.40%) |
Dec 19, 2006 | 3.196 | 3.220 | 3.150 | 3.204 | 1,310,110 | -0.02(-0.74%) |
Dec 18, 2006 | 3.269 | 3.272 | 3.212 | 3.227 | 1,894,233 | -0.03(-0.98%) |
Dec 15, 2006 | 3.229 | 3.267 | 3.185 | 3.259 | 2,721,178 | +0.05(+1.44%) |
Dec 14, 2006 | 3.162 | 3.221 | 3.162 | 3.213 | 1,147,476 | +0.04(+1.20%) |
Dec 13, 2006 | 3.223 | 3.224 | 3.167 | 3.175 | 947,965 | -0.05(-1.43%) |
Dec 12, 2006 | 3.183 | 3.234 | 3.177 | 3.221 | 1,901,604 | +0.03(+1.00%) |
Dec 11, 2006 | 3.164 | 3.204 | 3.154 | 3.189 | 1,545,925 | +0.03(+1.06%) |
Dec 08, 2006 | 3.156 | 3.172 | 3.151 | 3.156 | 1,653,254 | +0.00(+0.00%) |
Dec 07, 2006 | 3.145 | 3.191 | 3.145 | 3.156 | 2,373,436 | -0.03(-0.80%) |
Dec 06, 2006 | 3.153 | 3.188 | 3.143 | 3.181 | 1,808,843 | +0.04(+1.27%) |
Dec 05, 2006 | 3.102 | 3.156 | 3.081 | 3.142 | 1,985,132 | +0.07(+2.17%) |
Dec 04, 2006 | 3.019 | 3.076 | 2.965 | 3.075 | 2,328,735 | +0.12(+4.09%) |