Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.530 | 3.550 | 3.410 | 3.470 | 341,449 | -0.05(-1.42%) |
Feb 27, 2007 | 3.680 | 3.720 | 3.420 | 3.520 | 347,958 | -0.21(-5.63%) |
Feb 26, 2007 | 3.980 | 3.990 | 3.700 | 3.730 | 338,401 | -0.26(-6.52%) |
Feb 23, 2007 | 3.630 | 4.030 | 3.570 | 3.990 | 517,219 | +0.36(+9.92%) |
Feb 22, 2007 | 3.570 | 3.640 | 3.500 | 3.630 | 122,574 | +0.06(+1.68%) |
Feb 21, 2007 | 3.620 | 3.630 | 3.520 | 3.570 | 178,817 | -0.07(-1.92%) |
Feb 20, 2007 | 3.650 | 3.680 | 3.530 | 3.640 | 153,404 | -0.03(-0.95%) |
Feb 16, 2007 | 3.510 | 3.680 | 3.480 | 3.675 | 118,334 | +0.17(+4.70%) |
Feb 15, 2007 | 3.670 | 3.670 | 3.450 | 3.510 | 313,958 | -0.12(-3.31%) |
Feb 14, 2007 | 3.790 | 3.800 | 3.560 | 3.630 | 230,575 | -0.16(-4.22%) |
Feb 13, 2007 | 3.720 | 3.810 | 3.700 | 3.790 | 209,872 | +0.06(+1.61%) |
Feb 12, 2007 | 3.810 | 3.850 | 3.600 | 3.730 | 477,578 | +0.09(+2.47%) |
Feb 09, 2007 | 3.600 | 3.710 | 3.580 | 3.640 | 288,647 | +0.03(+0.83%) |
Feb 08, 2007 | 3.450 | 3.650 | 3.430 | 3.610 | 303,725 | +0.15(+4.34%) |
Feb 07, 2007 | 3.460 | 3.470 | 3.370 | 3.460 | 199,984 | +0.00(+0.00%) |
Feb 06, 2007 | 3.510 | 3.530 | 3.370 | 3.460 | 292,391 | -0.05(-1.42%) |
Feb 05, 2007 | 3.600 | 3.600 | 3.490 | 3.510 | 245,211 | -0.07(-1.96%) |
Feb 02, 2007 | 3.600 | 3.600 | 3.510 | 3.580 | 194,440 | -0.01(-0.28%) |
Feb 01, 2007 | 3.560 | 3.640 | 3.490 | 3.590 | 189,455 | +0.05(+1.41%) |
Jan 31, 2007 | 3.500 | 3.570 | 3.390 | 3.540 | 330,330 | +0.02(+0.71%) |
Jan 30, 2007 | 3.410 | 3.570 | 3.320 | 3.515 | 350,822 | +0.15(+4.30%) |
Jan 29, 2007 | 3.320 | 3.370 | 3.250 | 3.370 | 344,518 | +0.03(+0.90%) |
Jan 26, 2007 | 3.410 | 3.430 | 3.250 | 3.340 | 276,240 | -0.06(-1.76%) |
Jan 25, 2007 | 3.550 | 3.570 | 3.390 | 3.400 | 297,333 | -0.13(-3.68%) |
Jan 24, 2007 | 3.680 | 3.700 | 3.400 | 3.530 | 277,774 | -0.17(-4.59%) |
Jan 23, 2007 | 3.600 | 3.700 | 3.400 | 3.700 | 842,729 | +0.09(+2.49%) |
Jan 22, 2007 | 3.820 | 3.980 | 3.610 | 3.610 | 1,011,105 | -0.22(-5.74%) |
Jan 19, 2007 | 3.750 | 3.850 | 3.740 | 3.830 | 156,941 | +0.06(+1.59%) |
Jan 18, 2007 | 3.920 | 3.930 | 3.760 | 3.770 | 214,924 | -0.16(-4.07%) |
Jan 17, 2007 | 4.050 | 4.050 | 3.840 | 3.930 | 365,428 | -0.11(-2.72%) |
Jan 16, 2007 | 4.100 | 4.160 | 3.980 | 4.040 | 287,528 | -0.06(-1.46%) |
Jan 12, 2007 | 4.020 | 4.130 | 4.010 | 4.100 | 289,289 | +0.09(+2.24%) |
Jan 11, 2007 | 3.920 | 4.030 | 3.920 | 4.010 | 422,172 | +0.09(+2.30%) |
Jan 10, 2007 | 3.750 | 3.950 | 3.750 | 3.920 | 407,151 | +0.15(+3.98%) |
Jan 09, 2007 | 3.750 | 3.820 | 3.689 | 3.770 | 404,505 | +0.00(+0.00%) |
Jan 08, 2007 | 3.600 | 3.790 | 3.593 | 3.770 | 339,503 | +0.16(+4.43%) |
Jan 05, 2007 | 3.680 | 3.750 | 3.610 | 3.610 | 346,418 | -0.11(-2.96%) |
Jan 04, 2007 | 3.500 | 3.740 | 3.490 | 3.720 | 293,026 | +0.22(+6.29%) |
Jan 03, 2007 | 3.480 | 3.520 | 3.460 | 3.500 | 478,392 | +0.05(+1.45%) |
Dec 29, 2006 | 3.520 | 3.680 | 3.420 | 3.450 | 609,320 | +0.00(+0.00%) |
Dec 28, 2006 | 3.440 | 3.510 | 3.390 | 3.450 | 777,951 | -0.02(-0.58%) |
Dec 27, 2006 | 3.390 | 3.480 | 3.370 | 3.470 | 433,073 | +0.11(+3.27%) |
Dec 26, 2006 | 3.470 | 3.500 | 3.310 | 3.360 | 514,509 | -0.04(-1.18%) |
Dec 22, 2006 | 3.470 | 3.479 | 3.300 | 3.400 | 711,867 | +0.18(+5.59%) |
Dec 21, 2006 | 3.450 | 3.450 | 3.180 | 3.220 | 660,749 | +0.08(+2.55%) |
Dec 20, 2006 | 3.180 | 3.200 | 3.100 | 3.140 | 654,148 | -0.02(-0.63%) |
Dec 19, 2006 | 3.190 | 3.210 | 3.140 | 3.160 | 578,223 | -0.05(-1.56%) |
Dec 18, 2006 | 3.150 | 3.220 | 3.050 | 3.210 | 908,299 | +0.00(+0.00%) |
Dec 15, 2006 | 3.180 | 3.280 | 3.150 | 3.210 | 352,767 | +0.05(+1.58%) |
Dec 14, 2006 | 3.130 | 3.210 | 3.100 | 3.160 | 338,567 | +0.03(+0.96%) |
Dec 13, 2006 | 3.020 | 3.230 | 3.000 | 3.130 | 761,151 | +0.18(+6.10%) |
Dec 12, 2006 | 3.540 | 3.620 | 2.950 | 2.950 | 1,396,939 | -0.17(-5.45%) |
Dec 11, 2006 | 3.290 | 3.320 | 3.070 | 3.120 | 369,859 | -0.14(-4.29%) |
Dec 08, 2006 | 3.260 | 3.400 | 3.250 | 3.260 | 171,118 | +0.00(+0.00%) |
Dec 07, 2006 | 3.260 | 3.409 | 3.250 | 3.260 | 325,325 | -0.02(-0.61%) |
Dec 06, 2006 | 3.200 | 3.320 | 3.140 | 3.280 | 369,158 | +0.16(+5.13%) |
Dec 05, 2006 | 3.090 | 3.290 | 2.960 | 3.120 | 1,139,846 | +0.17(+5.76%) |
Dec 04, 2006 | 3.620 | 3.790 | 2.740 | 2.950 | 2,356,336 | -0.68(-18.73%) |