Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.567 | 3.593 | 3.509 | 3.549 | 54,775,856 | +0.03(+0.98%) |
Feb 27, 2007 | 3.632 | 3.664 | 3.488 | 3.514 | 75,812,968 | -0.28(-7.26%) |
Feb 26, 2007 | 3.798 | 3.807 | 3.763 | 3.789 | 25,661,642 | +0.04(+1.14%) |
Feb 23, 2007 | 3.782 | 3.791 | 3.741 | 3.747 | 28,581,536 | -0.00(-0.04%) |
Feb 22, 2007 | 3.758 | 3.770 | 3.710 | 3.748 | 42,809,148 | +0.06(+1.71%) |
Feb 21, 2007 | 3.641 | 3.705 | 3.615 | 3.685 | 31,454,874 | +0.02(+0.61%) |
Feb 20, 2007 | 3.644 | 3.680 | 3.609 | 3.663 | 23,920,658 | -0.02(-0.62%) |
Feb 16, 2007 | 3.658 | 3.697 | 3.649 | 3.686 | 25,162,112 | +0.02(+0.53%) |
Feb 15, 2007 | 3.728 | 3.733 | 3.662 | 3.666 | 37,793,568 | -0.03(-0.87%) |
Feb 14, 2007 | 3.793 | 3.812 | 3.688 | 3.698 | 63,611,956 | -0.07(-1.94%) |
Feb 13, 2007 | 3.691 | 3.771 | 3.683 | 3.771 | 35,722,240 | +0.07(+1.93%) |
Feb 12, 2007 | 3.684 | 3.719 | 3.657 | 3.700 | 32,249,034 | -0.04(-0.98%) |
Feb 09, 2007 | 3.774 | 3.794 | 3.716 | 3.737 | 25,488,744 | -0.05(-1.27%) |
Feb 08, 2007 | 3.739 | 3.809 | 3.718 | 3.785 | 32,147,690 | +0.01(+0.38%) |
Feb 07, 2007 | 3.801 | 3.840 | 3.724 | 3.770 | 42,659,868 | -0.09(-2.42%) |
Feb 06, 2007 | 3.930 | 3.934 | 3.825 | 3.864 | 26,760,822 | -0.03(-0.79%) |
Feb 05, 2007 | 3.920 | 3.940 | 3.878 | 3.895 | 18,951,010 | -0.00(-0.07%) |
Feb 02, 2007 | 3.885 | 3.911 | 3.833 | 3.898 | 25,965,932 | +0.01(+0.16%) |
Feb 01, 2007 | 3.881 | 3.909 | 3.851 | 3.891 | 27,197,180 | +0.04(+1.04%) |
Jan 31, 2007 | 3.790 | 3.856 | 3.752 | 3.851 | 29,275,628 | +0.05(+1.45%) |
Jan 30, 2007 | 3.730 | 3.813 | 3.711 | 3.797 | 26,528,606 | +0.08(+2.25%) |
Jan 29, 2007 | 3.764 | 3.801 | 3.710 | 3.713 | 30,196,832 | -0.10(-2.69%) |
Jan 26, 2007 | 3.823 | 3.825 | 3.771 | 3.816 | 27,970,378 | +0.03(+0.81%) |
Jan 25, 2007 | 3.917 | 3.917 | 3.770 | 3.785 | 30,494,118 | -0.09(-2.28%) |
Jan 24, 2007 | 3.846 | 3.884 | 3.767 | 3.873 | 36,242,068 | +0.03(+0.66%) |
Jan 23, 2007 | 3.730 | 3.859 | 3.719 | 3.848 | 44,901,632 | +0.15(+4.04%) |
Jan 22, 2007 | 3.758 | 3.759 | 3.678 | 3.699 | 43,542,792 | -0.01(-0.22%) |
Jan 19, 2007 | 3.603 | 3.715 | 3.569 | 3.707 | 40,798,324 | +0.14(+4.03%) |
Jan 18, 2007 | 3.648 | 3.668 | 3.541 | 3.563 | 43,296,544 | -0.06(-1.56%) |
Jan 17, 2007 | 3.604 | 3.637 | 3.590 | 3.620 | 36,843,020 | +0.01(+0.14%) |
Jan 16, 2007 | 3.617 | 3.659 | 3.590 | 3.615 | 36,677,152 | -0.08(-2.29%) |
Jan 12, 2007 | 3.677 | 3.713 | 3.652 | 3.699 | 36,133,616 | +0.04(+1.17%) |
Jan 11, 2007 | 3.674 | 3.776 | 3.636 | 3.657 | 52,802,032 | +0.01(+0.18%) |
Jan 10, 2007 | 3.607 | 3.665 | 3.568 | 3.650 | 44,128,432 | -0.01(-0.37%) |
Jan 09, 2007 | 3.677 | 3.710 | 3.605 | 3.664 | 43,376,924 | -0.10(-2.62%) |
Jan 08, 2007 | 3.786 | 3.801 | 3.703 | 3.762 | 36,323,724 | +0.02(+0.63%) |
Jan 05, 2007 | 3.820 | 3.827 | 3.674 | 3.739 | 40,479,348 | -0.06(-1.51%) |
Jan 04, 2007 | 3.884 | 3.894 | 3.778 | 3.796 | 48,210,052 | -0.11(-2.80%) |
Jan 03, 2007 | 4.056 | 4.068 | 3.876 | 3.905 | 57,700,228 | -0.13(-3.23%) |
Dec 29, 2006 | 3.987 | 4.036 | 3.935 | 4.036 | 22,089,734 | +0.05(+1.23%) |
Dec 28, 2006 | 3.984 | 3.995 | 3.936 | 3.987 | 13,227,302 | +0.00(+0.07%) |
Dec 27, 2006 | 3.899 | 3.990 | 3.884 | 3.984 | 23,832,620 | +0.09(+2.43%) |
Dec 26, 2006 | 3.876 | 3.899 | 3.849 | 3.890 | 12,255,063 | +0.04(+1.15%) |
Dec 22, 2006 | 3.869 | 3.870 | 3.821 | 3.846 | 12,511,520 | -0.00(-0.09%) |
Dec 21, 2006 | 3.844 | 3.855 | 3.796 | 3.849 | 17,779,730 | -0.00(-0.08%) |
Dec 20, 2006 | 3.840 | 3.876 | 3.803 | 3.852 | 25,065,144 | +0.04(+1.09%) |
Dec 19, 2006 | 3.735 | 3.815 | 3.695 | 3.811 | 34,656,120 | +0.05(+1.21%) |
Dec 18, 2006 | 3.880 | 3.889 | 3.765 | 3.765 | 37,408,244 | -0.06(-1.60%) |
Dec 15, 2006 | 3.873 | 3.873 | 3.808 | 3.826 | 15,499,688 | +0.01(+0.23%) |
Dec 14, 2006 | 3.827 | 3.844 | 3.798 | 3.818 | 25,877,896 | +0.03(+0.86%) |
Dec 13, 2006 | 3.786 | 3.802 | 3.748 | 3.785 | 25,928,932 | -0.01(-0.20%) |
Dec 12, 2006 | 3.859 | 3.860 | 3.777 | 3.793 | 26,749,338 | -0.06(-1.44%) |
Dec 11, 2006 | 3.841 | 3.872 | 3.827 | 3.848 | 16,450,237 | -0.00(-0.03%) |
Dec 08, 2006 | 3.848 | 3.895 | 3.830 | 3.849 | 25,902,138 | +0.03(+0.90%) |
Dec 07, 2006 | 3.819 | 3.840 | 3.787 | 3.815 | 23,387,330 | +0.04(+1.10%) |
Dec 06, 2006 | 3.802 | 3.850 | 3.770 | 3.773 | 24,520,332 | -0.04(-0.96%) |
Dec 05, 2006 | 3.784 | 3.830 | 3.762 | 3.809 | 32,844,334 | +0.06(+1.71%) |
Dec 04, 2006 | 3.648 | 3.746 | 3.646 | 3.746 | 23,831,344 | +0.07(+1.79%) |