Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.946 | 3.946 | 3.779 | 3.826 | 243,585 | +0.01(+0.34%) |
Feb 27, 2007 | 3.954 | 3.954 | 3.782 | 3.813 | 445,516 | -0.12(-3.11%) |
Feb 26, 2007 | 3.956 | 3.956 | 3.920 | 3.936 | 259,275 | +0.00(+0.00%) |
Feb 23, 2007 | 3.977 | 3.977 | 3.920 | 3.936 | 204,163 | -0.04(-1.05%) |
Feb 22, 2007 | 3.977 | 3.980 | 3.930 | 3.977 | 153,127 | +0.01(+0.20%) |
Feb 21, 2007 | 3.969 | 3.982 | 3.930 | 3.969 | 231,260 | +0.00(+0.00%) |
Feb 20, 2007 | 3.910 | 3.972 | 3.896 | 3.969 | 208,427 | +0.07(+1.87%) |
Feb 16, 2007 | 3.917 | 3.928 | 3.881 | 3.896 | 172,298 | -0.02(-0.60%) |
Feb 15, 2007 | 3.949 | 3.949 | 3.910 | 3.920 | 311,852 | -0.02(-0.59%) |
Feb 14, 2007 | 3.969 | 3.980 | 3.930 | 3.943 | 315,140 | -0.02(-0.59%) |
Feb 13, 2007 | 3.982 | 3.982 | 3.917 | 3.967 | 169,290 | +0.01(+0.33%) |
Feb 12, 2007 | 3.964 | 3.964 | 3.925 | 3.954 | 384,053 | +0.00(+0.07%) |
Feb 09, 2007 | 3.923 | 3.985 | 3.923 | 3.951 | 307,695 | +0.01(+0.20%) |
Feb 08, 2007 | 3.941 | 3.951 | 3.912 | 3.943 | 253,520 | +0.01(+0.13%) |
Feb 07, 2007 | 3.943 | 3.943 | 3.902 | 3.938 | 340,216 | +0.02(+0.40%) |
Feb 06, 2007 | 4.016 | 4.016 | 3.860 | 3.923 | 560,304 | -0.09(-2.14%) |
Feb 05, 2007 | 4.131 | 4.131 | 3.972 | 4.008 | 192,867 | -0.11(-2.59%) |
Feb 02, 2007 | 4.058 | 4.123 | 4.058 | 4.115 | 91,264 | +0.07(+1.61%) |
Feb 01, 2007 | 4.027 | 4.058 | 3.995 | 4.050 | 176,947 | +0.03(+0.71%) |
Jan 31, 2007 | 4.003 | 4.055 | 3.980 | 4.021 | 277,578 | +0.04(+0.91%) |
Jan 30, 2007 | 3.988 | 3.993 | 3.946 | 3.985 | 162,743 | +0.02(+0.46%) |
Jan 29, 2007 | 3.975 | 3.982 | 3.943 | 3.967 | 154,625 | +0.02(+0.40%) |
Jan 26, 2007 | 3.946 | 3.956 | 3.907 | 3.951 | 174,980 | +0.02(+0.40%) |
Jan 25, 2007 | 3.938 | 3.956 | 3.930 | 3.936 | 308,213 | -0.02(-0.40%) |
Jan 24, 2007 | 3.956 | 4.006 | 3.938 | 3.951 | 243,385 | +0.00(+0.07%) |
Jan 23, 2007 | 3.972 | 3.977 | 3.941 | 3.949 | 170,400 | -0.03(-0.72%) |
Jan 22, 2007 | 4.032 | 4.032 | 3.972 | 3.977 | 111,281 | -0.07(-1.67%) |
Jan 19, 2007 | 3.985 | 4.050 | 3.910 | 4.045 | 148,954 | +0.01(+0.19%) |
Jan 18, 2007 | 4.063 | 4.089 | 3.998 | 4.037 | 227,587 | -0.03(-0.83%) |
Jan 17, 2007 | 4.136 | 4.154 | 4.071 | 4.071 | 456,488 | -0.07(-1.70%) |
Jan 16, 2007 | 4.165 | 4.178 | 4.136 | 4.141 | 353,775 | -0.02(-0.56%) |
Jan 12, 2007 | 4.097 | 4.165 | 4.073 | 4.165 | 902,031 | +0.07(+1.78%) |
Jan 11, 2007 | 4.060 | 4.092 | 4.042 | 4.092 | 268,622 | +0.05(+1.35%) |
Jan 10, 2007 | 3.988 | 4.060 | 3.988 | 4.037 | 239,712 | +0.02(+0.45%) |
Jan 09, 2007 | 4.040 | 4.071 | 3.975 | 4.019 | 148,263 | -0.01(-0.32%) |
Jan 08, 2007 | 3.982 | 4.066 | 3.946 | 4.032 | 303,488 | +0.06(+1.51%) |
Jan 05, 2007 | 4.016 | 4.029 | 3.964 | 3.972 | 332,448 | -0.07(-1.74%) |
Jan 04, 2007 | 4.073 | 4.073 | 3.990 | 4.042 | 262,729 | -0.02(-0.45%) |
Jan 03, 2007 | 3.967 | 4.152 | 3.967 | 4.060 | 502,649 | +0.08(+1.89%) |
Dec 29, 2006 | 3.956 | 4.001 | 3.938 | 3.985 | 478,986 | +0.05(+1.32%) |
Dec 28, 2006 | 3.956 | 3.956 | 3.917 | 3.933 | 225,904 | -0.02(-0.53%) |
Dec 27, 2006 | 3.910 | 3.964 | 3.889 | 3.954 | 917,910 | +0.03(+0.80%) |
Dec 26, 2006 | 3.899 | 3.956 | 3.860 | 3.923 | 300,714 | +0.02(+0.53%) |
Dec 22, 2006 | 3.899 | 3.923 | 3.899 | 3.902 | 60,302 | -0.02(-0.46%) |
Dec 21, 2006 | 3.904 | 3.925 | 3.881 | 3.920 | 342,406 | +0.02(+0.53%) |
Dec 20, 2006 | 3.925 | 3.925 | 3.889 | 3.899 | 227,741 | -0.03(-0.66%) |
Dec 19, 2006 | 3.910 | 4.295 | 3.852 | 3.925 | 666,161 | +0.03(+0.87%) |
Dec 18, 2006 | 3.902 | 3.904 | 3.886 | 3.891 | 196,306 | +0.00(+0.07%) |
Dec 15, 2006 | 3.902 | 3.904 | 3.878 | 3.889 | 2,049,373 | -0.02(-0.40%) |
Dec 14, 2006 | 3.889 | 3.917 | 3.876 | 3.904 | 636,363 | +0.01(+0.13%) |
Dec 13, 2006 | 3.899 | 3.917 | 3.868 | 3.899 | 133,948 | +0.00(+0.00%) |
Dec 12, 2006 | 3.902 | 3.904 | 3.883 | 3.899 | 125,254 | +0.00(+0.00%) |
Dec 11, 2006 | 3.860 | 3.899 | 3.860 | 3.899 | 106,855 | +0.02(+0.60%) |
Dec 08, 2006 | 3.865 | 3.891 | 3.857 | 3.876 | 53,798 | +0.01(+0.13%) |
Dec 07, 2006 | 3.863 | 3.883 | 3.844 | 3.870 | 82,270 | +0.00(+0.00%) |
Dec 06, 2006 | 3.839 | 3.878 | 3.821 | 3.870 | 65,950 | +0.02(+0.41%) |
Dec 05, 2006 | 3.863 | 3.904 | 3.842 | 3.855 | 1,708,130 | +0.01(+0.20%) |
Dec 04, 2006 | 3.800 | 3.857 | 3.777 | 3.847 | 225,209 | +0.04(+0.96%) |