Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.948 | 3.985 | 3.945 | 3.945 | 24,961 | +0.01(+0.16%) |
Feb 27, 2007 | 3.933 | 3.973 | 3.933 | 3.939 | 59,972 | +0.00(+0.08%) |
Feb 26, 2007 | 3.887 | 3.936 | 3.856 | 3.936 | 35,335 | +0.05(+1.27%) |
Feb 23, 2007 | 3.865 | 3.887 | 3.862 | 3.887 | 20,098 | +0.00(+0.08%) |
Feb 22, 2007 | 3.868 | 3.915 | 3.868 | 3.884 | 31,445 | -0.00(-0.08%) |
Feb 21, 2007 | 3.887 | 3.890 | 3.884 | 3.887 | 7,456 | +0.00(+0.08%) |
Feb 20, 2007 | 3.964 | 3.964 | 3.859 | 3.884 | 19,126 | -0.10(-2.40%) |
Feb 16, 2007 | 3.979 | 3.979 | 3.952 | 3.979 | 22,692 | +0.00(+0.08%) |
Feb 15, 2007 | 3.989 | 3.989 | 3.964 | 3.976 | 6,807 | -0.03(-0.85%) |
Feb 14, 2007 | 3.948 | 4.010 | 3.930 | 4.010 | 14,912 | +0.11(+2.77%) |
Feb 13, 2007 | 3.881 | 3.930 | 3.881 | 3.902 | 8,104 | -0.02(-0.63%) |
Feb 12, 2007 | 3.856 | 3.927 | 3.825 | 3.927 | 43,115 | +0.02(+0.39%) |
Feb 09, 2007 | 3.911 | 3.911 | 3.856 | 3.911 | 3,565 | -0.02(-0.47%) |
Feb 08, 2007 | 3.930 | 3.930 | 3.930 | 3.930 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 3.918 | 3.933 | 3.918 | 3.930 | 11,021 | -0.01(-0.31%) |
Feb 06, 2007 | 3.936 | 3.967 | 3.936 | 3.942 | 9,401 | -0.02(-0.54%) |
Feb 05, 2007 | 3.902 | 3.964 | 3.902 | 3.964 | 9,076 | +0.03(+0.86%) |
Feb 02, 2007 | 3.995 | 3.995 | 3.902 | 3.930 | 17,505 | -0.09(-2.22%) |
Feb 01, 2007 | 4.026 | 4.041 | 3.985 | 4.019 | 17,181 | -0.04(-0.91%) |
Jan 31, 2007 | 3.964 | 4.056 | 3.964 | 4.056 | 15,236 | +0.07(+1.78%) |
Jan 30, 2007 | 3.985 | 3.985 | 3.985 | 3.985 | 2,269 | +0.00(+0.00%) |
Jan 29, 2007 | 4.087 | 4.087 | 3.979 | 3.985 | 47,978 | -0.10(-2.49%) |
Jan 26, 2007 | 4.090 | 4.115 | 4.056 | 4.087 | 11,994 | -0.03(-0.68%) |
Jan 25, 2007 | 4.118 | 4.118 | 4.090 | 4.115 | 6,807 | -0.02(-0.45%) |
Jan 24, 2007 | 4.137 | 4.143 | 4.106 | 4.134 | 13,615 | -0.03(-0.74%) |
Jan 23, 2007 | 4.164 | 4.164 | 4.164 | 4.164 | 648 | +0.00(+0.00%) |
Jan 22, 2007 | 4.056 | 4.177 | 4.026 | 4.164 | 40,522 | +0.15(+3.65%) |
Jan 19, 2007 | 3.952 | 4.035 | 3.952 | 4.018 | 5,510 | +0.04(+0.96%) |
Jan 18, 2007 | 3.979 | 4.010 | 3.976 | 3.979 | 5,186 | +0.03(+0.78%) |
Jan 17, 2007 | 3.948 | 3.948 | 3.948 | 3.948 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 3.841 | 3.948 | 3.841 | 3.948 | 7,780 | +0.09(+2.40%) |
Jan 12, 2007 | 3.810 | 3.856 | 3.810 | 3.856 | 14,912 | +0.02(+0.40%) |
Jan 11, 2007 | 3.859 | 3.899 | 3.841 | 3.841 | 13,939 | -0.05(-1.27%) |
Jan 10, 2007 | 3.890 | 3.902 | 3.887 | 3.890 | 2,593 | -0.03(-0.71%) |
Jan 09, 2007 | 3.918 | 3.918 | 3.918 | 3.918 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 3.902 | 3.933 | 3.887 | 3.918 | 6,159 | +0.00(+0.00%) |
Jan 05, 2007 | 3.825 | 3.918 | 3.813 | 3.918 | 13,291 | +0.06(+1.60%) |
Jan 04, 2007 | 3.890 | 3.933 | 3.856 | 3.856 | 24,637 | -0.06(-1.57%) |
Jan 03, 2007 | 3.948 | 3.948 | 3.871 | 3.918 | 18,802 | -0.03(-0.86%) |
Dec 29, 2006 | 3.992 | 3.992 | 3.952 | 3.952 | 3,890 | -0.06(-1.39%) |
Dec 28, 2006 | 3.967 | 4.007 | 3.967 | 4.007 | 4,214 | +0.01(+0.31%) |
Dec 27, 2006 | 3.998 | 4.007 | 3.995 | 3.995 | 12,967 | +0.00(+0.00%) |
Dec 26, 2006 | 3.973 | 3.995 | 3.973 | 3.995 | 3,565 | +0.02(+0.39%) |
Dec 22, 2006 | 3.948 | 3.979 | 3.948 | 3.979 | 1,620 | +0.02(+0.47%) |
Dec 21, 2006 | 3.948 | 3.961 | 3.939 | 3.961 | 9,725 | +0.03(+0.78%) |
Dec 20, 2006 | 3.887 | 3.930 | 3.841 | 3.930 | 24,961 | +0.05(+1.19%) |
Dec 19, 2006 | 3.899 | 3.918 | 3.514 | 3.884 | 40,522 | -0.01(-0.16%) |
Dec 18, 2006 | 3.862 | 3.899 | 3.859 | 3.890 | 18,153 | +0.02(+0.48%) |
Dec 15, 2006 | 3.871 | 3.930 | 3.871 | 3.871 | 24,637 | -0.03(-0.88%) |
Dec 14, 2006 | 3.902 | 3.911 | 3.862 | 3.906 | 11,994 | -0.01(-0.22%) |
Dec 13, 2006 | 3.902 | 3.915 | 3.902 | 3.915 | 1,296 | -0.00(-0.08%) |
Dec 12, 2006 | 3.933 | 3.933 | 3.918 | 3.918 | 3,565 | -0.02(-0.47%) |
Dec 11, 2006 | 3.948 | 3.948 | 3.936 | 3.936 | 2,593 | -0.04(-1.09%) |
Dec 08, 2006 | 3.948 | 3.979 | 3.933 | 3.979 | 11,021 | +0.02(+0.39%) |
Dec 07, 2006 | 3.945 | 3.964 | 3.936 | 3.964 | 8,752 | -0.02(-0.54%) |
Dec 06, 2006 | 4.010 | 4.010 | 3.982 | 3.985 | 8,752 | -0.06(-1.45%) |
Dec 05, 2006 | 4.100 | 4.100 | 4.044 | 4.044 | 13,615 | -0.04(-1.06%) |
Dec 04, 2006 | 4.087 | 4.087 | 4.075 | 4.087 | 9,725 | -0.02(-0.60%) |