Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.290 | 3.300 | 3.150 | 3.250 | 38,400 | -0.05(-1.52%) |
Feb 27, 2007 | 3.290 | 3.420 | 3.270 | 3.300 | 21,600 | -0.07(-2.07%) |
Feb 26, 2007 | 3.310 | 3.400 | 3.290 | 3.370 | 23,300 | -0.05(-1.46%) |
Feb 23, 2007 | 3.400 | 3.440 | 3.290 | 3.420 | 34,100 | +0.02(+0.59%) |
Feb 22, 2007 | 3.440 | 3.440 | 3.250 | 3.400 | 86,700 | -0.03(-0.87%) |
Feb 21, 2007 | 3.230 | 3.450 | 3.230 | 3.430 | 109,900 | +0.12(+3.63%) |
Feb 20, 2007 | 3.370 | 3.370 | 3.230 | 3.310 | 54,300 | -0.06(-1.78%) |
Feb 16, 2007 | 3.320 | 3.410 | 3.320 | 3.370 | 67,900 | +0.05(+1.51%) |
Feb 15, 2007 | 3.240 | 3.370 | 3.240 | 3.320 | 73,300 | +0.01(+0.30%) |
Feb 14, 2007 | 3.290 | 3.360 | 3.260 | 3.310 | 103,628 | +0.09(+2.80%) |
Feb 13, 2007 | 3.230 | 3.250 | 3.170 | 3.220 | 29,500 | -0.02(-0.62%) |
Feb 12, 2007 | 3.230 | 3.240 | 3.200 | 3.240 | 26,800 | +0.03(+0.93%) |
Feb 09, 2007 | 3.210 | 3.220 | 3.160 | 3.210 | 3,900 | +0.00(+0.00%) |
Feb 08, 2007 | 3.190 | 3.220 | 3.190 | 3.210 | 27,200 | +0.02(+0.63%) |
Feb 07, 2007 | 3.150 | 3.200 | 3.121 | 3.190 | 55,400 | +0.04(+1.27%) |
Feb 06, 2007 | 3.150 | 3.220 | 3.110 | 3.150 | 17,100 | -0.05(-1.56%) |
Feb 05, 2007 | 3.140 | 3.200 | 3.140 | 3.200 | 19,400 | +0.04(+1.27%) |
Feb 02, 2007 | 3.160 | 3.190 | 3.130 | 3.160 | 10,100 | +0.02(+0.64%) |
Feb 01, 2007 | 3.160 | 3.210 | 3.140 | 3.140 | 15,300 | -0.06(-1.88%) |
Jan 31, 2007 | 3.130 | 3.210 | 3.130 | 3.200 | 46,100 | -0.02(-0.62%) |
Jan 30, 2007 | 3.190 | 3.330 | 3.150 | 3.220 | 59,400 | +0.00(+0.00%) |
Jan 29, 2007 | 3.160 | 3.230 | 3.120 | 3.220 | 48,500 | -0.01(-0.31%) |
Jan 26, 2007 | 3.220 | 3.230 | 3.160 | 3.230 | 24,300 | +0.00(+0.00%) |
Jan 25, 2007 | 3.160 | 3.250 | 3.140 | 3.230 | 12,900 | -0.01(-0.31%) |
Jan 24, 2007 | 3.240 | 3.260 | 3.130 | 3.240 | 49,700 | -0.02(-0.61%) |
Jan 23, 2007 | 3.150 | 3.260 | 3.120 | 3.260 | 81,800 | +0.05(+1.56%) |
Jan 22, 2007 | 3.210 | 3.240 | 3.140 | 3.210 | 35,300 | +0.04(+1.26%) |
Jan 19, 2007 | 3.220 | 3.220 | 3.110 | 3.170 | 23,400 | -0.02(-0.63%) |
Jan 18, 2007 | 3.160 | 3.240 | 3.160 | 3.190 | 12,900 | +0.01(+0.31%) |
Jan 17, 2007 | 3.180 | 3.280 | 3.160 | 3.180 | 29,000 | -0.05(-1.55%) |
Jan 16, 2007 | 3.260 | 3.330 | 3.180 | 3.230 | 22,800 | -0.05(-1.52%) |
Jan 12, 2007 | 3.300 | 3.300 | 3.220 | 3.280 | 22,600 | +0.07(+2.18%) |
Jan 11, 2007 | 3.290 | 3.300 | 3.160 | 3.210 | 53,700 | -0.04(-1.23%) |
Jan 10, 2007 | 3.400 | 3.400 | 3.210 | 3.250 | 52,500 | -0.05(-1.52%) |
Jan 09, 2007 | 3.260 | 3.340 | 3.240 | 3.300 | 51,600 | +0.04(+1.23%) |
Jan 08, 2007 | 3.300 | 3.300 | 3.200 | 3.260 | 13,500 | +0.01(+0.31%) |
Jan 05, 2007 | 3.190 | 3.250 | 3.150 | 3.250 | 33,900 | +0.05(+1.56%) |
Jan 04, 2007 | 3.150 | 3.220 | 3.120 | 3.200 | 33,100 | +0.06(+1.91%) |
Jan 03, 2007 | 3.180 | 3.180 | 3.110 | 3.140 | 28,100 | -0.01(-0.32%) |
Dec 29, 2006 | 3.150 | 3.200 | 3.150 | 3.150 | 30,700 | +0.00(+0.00%) |
Dec 28, 2006 | 3.140 | 3.170 | 3.140 | 3.150 | 19,900 | +0.01(+0.32%) |
Dec 27, 2006 | 3.130 | 3.170 | 3.120 | 3.140 | 17,000 | +0.01(+0.32%) |
Dec 26, 2006 | 3.110 | 3.170 | 3.100 | 3.130 | 10,900 | -0.03(-0.95%) |
Dec 22, 2006 | 3.120 | 3.160 | 3.100 | 3.160 | 41,200 | +0.01(+0.32%) |
Dec 21, 2006 | 3.100 | 3.190 | 3.100 | 3.150 | 13,300 | +0.00(+0.00%) |
Dec 20, 2006 | 3.060 | 3.180 | 3.060 | 3.150 | 30,200 | +0.04(+1.29%) |
Dec 19, 2006 | 3.130 | 3.160 | 3.100 | 3.110 | 25,400 | +0.01(+0.32%) |
Dec 18, 2006 | 3.090 | 3.160 | 3.090 | 3.100 | 39,000 | -0.03(-0.96%) |
Dec 15, 2006 | 3.100 | 3.180 | 3.100 | 3.130 | 38,100 | -0.01(-0.32%) |
Dec 14, 2006 | 3.030 | 3.190 | 3.030 | 3.140 | 79,800 | +0.06(+1.95%) |
Dec 13, 2006 | 3.010 | 3.110 | 3.000 | 3.080 | 173,400 | +0.06(+1.99%) |
Dec 12, 2006 | 3.100 | 3.140 | 2.999 | 3.020 | 73,900 | -0.11(-3.51%) |
Dec 11, 2006 | 3.100 | 3.200 | 3.060 | 3.130 | 44,900 | -0.01(-0.32%) |
Dec 08, 2006 | 3.140 | 3.160 | 3.100 | 3.140 | 34,600 | -0.01(-0.32%) |
Dec 07, 2006 | 3.170 | 3.200 | 3.130 | 3.150 | 40,100 | -0.02(-0.63%) |
Dec 06, 2006 | 3.250 | 3.270 | 3.110 | 3.170 | 21,300 | -0.09(-2.76%) |
Dec 05, 2006 | 3.260 | 3.270 | 3.250 | 3.260 | 6,700 | +0.00(+0.00%) |
Dec 04, 2006 | 3.260 | 3.320 | 3.250 | 3.260 | 9,900 | -0.03(-0.91%) |