Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.315 | 3.367 | 3.268 | 3.317 | 7,563,573 | +0.05(+1.49%) |
Feb 27, 2007 | 3.365 | 3.453 | 3.200 | 3.268 | 21,268,846 | -0.28(-7.88%) |
Feb 26, 2007 | 3.463 | 3.554 | 3.456 | 3.547 | 18,142,996 | +0.09(+2.63%) |
Feb 23, 2007 | 3.455 | 3.473 | 3.351 | 3.456 | 9,041,353 | +0.01(+0.19%) |
Feb 22, 2007 | 3.443 | 3.476 | 3.411 | 3.450 | 4,179,142 | +0.01(+0.19%) |
Feb 21, 2007 | 3.398 | 3.460 | 3.374 | 3.443 | 5,305,260 | +0.03(+1.00%) |
Feb 20, 2007 | 3.323 | 3.448 | 3.294 | 3.409 | 11,108,597 | +0.15(+4.59%) |
Feb 16, 2007 | 3.191 | 3.268 | 3.191 | 3.260 | 7,735,440 | +0.06(+1.78%) |
Feb 15, 2007 | 3.187 | 3.222 | 3.151 | 3.203 | 4,203,155 | +0.01(+0.46%) |
Feb 14, 2007 | 3.211 | 3.243 | 3.178 | 3.188 | 3,542,722 | +0.04(+1.13%) |
Feb 13, 2007 | 3.213 | 3.243 | 3.109 | 3.152 | 4,376,738 | +0.01(+0.47%) |
Feb 12, 2007 | 3.170 | 3.258 | 3.115 | 3.138 | 5,958,423 | -0.03(-0.82%) |
Feb 09, 2007 | 3.258 | 3.310 | 3.159 | 3.164 | 9,949,178 | -0.09(-2.75%) |
Feb 08, 2007 | 3.266 | 3.349 | 3.219 | 3.253 | 8,930,288 | +0.00(+0.10%) |
Feb 07, 2007 | 3.261 | 3.317 | 3.245 | 3.250 | 13,582,158 | -0.02(-0.74%) |
Feb 06, 2007 | 3.269 | 3.295 | 3.229 | 3.274 | 4,107,258 | -0.04(-1.08%) |
Feb 05, 2007 | 3.300 | 3.323 | 3.239 | 3.310 | 6,359,691 | +0.01(+0.34%) |
Feb 02, 2007 | 3.211 | 3.323 | 3.190 | 3.299 | 7,862,049 | +0.03(+0.89%) |
Feb 01, 2007 | 3.304 | 3.319 | 3.187 | 3.269 | 5,641,311 | -0.05(-1.61%) |
Jan 31, 2007 | 3.265 | 3.335 | 3.252 | 3.323 | 4,475,274 | +0.03(+0.89%) |
Jan 30, 2007 | 3.299 | 3.317 | 3.261 | 3.294 | 4,361,072 | -0.02(-0.69%) |
Jan 29, 2007 | 3.333 | 3.461 | 3.312 | 3.317 | 13,235,122 | -0.01(-0.20%) |
Jan 26, 2007 | 3.284 | 3.339 | 3.282 | 3.323 | 3,943,947 | +0.04(+1.34%) |
Jan 25, 2007 | 3.362 | 3.390 | 3.263 | 3.279 | 7,630,150 | -0.07(-2.09%) |
Jan 24, 2007 | 3.154 | 3.359 | 3.141 | 3.349 | 18,668,824 | +0.19(+6.08%) |
Jan 23, 2007 | 3.081 | 3.178 | 3.081 | 3.157 | 8,204,059 | +0.06(+2.00%) |
Jan 22, 2007 | 3.154 | 3.159 | 3.054 | 3.096 | 14,286,465 | -0.03(-0.89%) |
Jan 19, 2007 | 3.068 | 3.146 | 3.065 | 3.123 | 7,376,576 | +0.02(+0.79%) |
Jan 18, 2007 | 3.115 | 3.117 | 3.063 | 3.099 | 8,049,772 | +0.01(+0.21%) |
Jan 17, 2007 | 3.089 | 3.146 | 3.073 | 3.092 | 8,983,117 | +0.01(+0.42%) |
Jan 16, 2007 | 2.991 | 3.122 | 2.991 | 3.079 | 9,422,618 | +0.08(+2.77%) |
Jan 12, 2007 | 2.991 | 3.008 | 2.972 | 2.996 | 4,713,692 | +0.00(+0.05%) |
Jan 11, 2007 | 3.037 | 3.061 | 2.974 | 2.995 | 6,971,618 | -0.02(-0.54%) |
Jan 10, 2007 | 3.017 | 3.047 | 2.962 | 3.011 | 5,879,053 | -0.03(-0.91%) |
Jan 09, 2007 | 3.048 | 3.105 | 3.013 | 3.039 | 3,924,258 | -0.01(-0.21%) |
Jan 08, 2007 | 3.113 | 3.117 | 3.040 | 3.045 | 6,747,408 | -0.06(-1.94%) |
Jan 05, 2007 | 3.204 | 3.204 | 3.089 | 3.105 | 5,338,284 | -0.09(-2.85%) |
Jan 04, 2007 | 3.200 | 3.211 | 3.063 | 3.196 | 8,444,981 | +0.02(+0.56%) |
Jan 03, 2007 | 3.040 | 3.221 | 3.040 | 3.178 | 24,195,534 | +0.14(+4.60%) |
Dec 29, 2006 | 2.969 | 3.043 | 2.969 | 3.039 | 5,426,573 | +0.03(+1.03%) |
Dec 28, 2006 | 3.027 | 3.060 | 2.978 | 3.008 | 6,126,088 | -0.01(-0.32%) |
Dec 27, 2006 | 2.944 | 3.048 | 2.861 | 3.017 | 18,977,546 | +0.11(+3.69%) |
Dec 26, 2006 | 2.912 | 2.948 | 2.879 | 2.910 | 12,039,266 | +0.01(+0.45%) |
Dec 22, 2006 | 2.876 | 2.912 | 2.845 | 2.897 | 4,559,356 | +0.02(+0.68%) |
Dec 21, 2006 | 2.891 | 2.905 | 2.839 | 2.878 | 3,142,863 | +0.00(+0.06%) |
Dec 20, 2006 | 2.881 | 2.910 | 2.857 | 2.876 | 4,017,947 | -0.01(-0.34%) |
Dec 19, 2006 | 2.861 | 2.910 | 2.814 | 2.886 | 10,786,829 | +0.01(+0.34%) |
Dec 18, 2006 | 2.896 | 2.918 | 2.874 | 2.876 | 6,337,418 | -0.02(-0.56%) |
Dec 15, 2006 | 2.905 | 2.939 | 2.879 | 2.892 | 6,152,684 | +0.02(+0.79%) |
Dec 14, 2006 | 2.922 | 2.931 | 2.861 | 2.870 | 5,894,805 | -0.04(-1.29%) |
Dec 13, 2006 | 2.935 | 2.935 | 2.866 | 2.907 | 5,524,033 | -0.03(-1.00%) |
Dec 12, 2006 | 2.975 | 2.975 | 2.905 | 2.936 | 4,301,525 | -0.03(-0.88%) |
Dec 11, 2006 | 2.975 | 2.995 | 2.954 | 2.962 | 3,153,455 | -0.02(-0.60%) |
Dec 08, 2006 | 3.008 | 3.008 | 2.975 | 2.980 | 3,632,088 | -0.02(-0.60%) |
Dec 07, 2006 | 2.977 | 3.040 | 2.975 | 2.998 | 4,157,233 | -0.00(-0.11%) |
Dec 06, 2006 | 3.057 | 3.057 | 2.991 | 3.001 | 4,438,068 | -0.04(-1.28%) |
Dec 05, 2006 | 3.065 | 3.069 | 3.013 | 3.040 | 6,561,665 | -0.01(-0.32%) |
Dec 04, 2006 | 3.039 | 3.081 | 2.965 | 3.050 | 8,351,900 | +0.02(+0.81%) |