Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.930 | 3.967 | 3.927 | 3.927 | 25,079 | +0.01(+0.16%) |
Feb 27, 2007 | 3.915 | 3.954 | 3.915 | 3.921 | 60,256 | +0.00(+0.08%) |
Feb 26, 2007 | 3.868 | 3.918 | 3.838 | 3.918 | 35,502 | +0.05(+1.27%) |
Feb 23, 2007 | 3.847 | 3.868 | 3.844 | 3.868 | 20,194 | +0.00(+0.08%) |
Feb 22, 2007 | 3.850 | 3.896 | 3.850 | 3.865 | 31,594 | -0.00(-0.08%) |
Feb 21, 2007 | 3.868 | 3.872 | 3.865 | 3.868 | 7,491 | +0.00(+0.08%) |
Feb 20, 2007 | 3.945 | 3.945 | 3.841 | 3.865 | 19,216 | -0.10(-2.40%) |
Feb 16, 2007 | 3.961 | 3.961 | 3.933 | 3.961 | 22,799 | +0.00(+0.08%) |
Feb 15, 2007 | 3.970 | 3.970 | 3.945 | 3.957 | 6,839 | -0.03(-0.85%) |
Feb 14, 2007 | 3.930 | 3.991 | 3.911 | 3.991 | 14,982 | +0.11(+2.77%) |
Feb 13, 2007 | 3.862 | 3.911 | 3.862 | 3.884 | 8,142 | -0.02(-0.63%) |
Feb 12, 2007 | 3.838 | 3.908 | 3.807 | 3.908 | 43,319 | +0.02(+0.39%) |
Feb 09, 2007 | 3.893 | 3.893 | 3.838 | 3.893 | 3,582 | -0.02(-0.47%) |
Feb 08, 2007 | 3.911 | 3.911 | 3.911 | 3.911 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 3.899 | 3.915 | 3.899 | 3.911 | 11,074 | -0.01(-0.31%) |
Feb 06, 2007 | 3.918 | 3.948 | 3.918 | 3.924 | 9,445 | -0.02(-0.54%) |
Feb 05, 2007 | 3.884 | 3.945 | 3.884 | 3.945 | 9,119 | +0.03(+0.86%) |
Feb 02, 2007 | 3.976 | 3.976 | 3.884 | 3.911 | 17,588 | -0.09(-2.23%) |
Feb 01, 2007 | 4.007 | 4.022 | 3.967 | 4.000 | 17,262 | -0.04(-0.91%) |
Jan 31, 2007 | 3.945 | 4.037 | 3.945 | 4.037 | 15,308 | +0.07(+1.78%) |
Jan 30, 2007 | 3.967 | 3.967 | 3.967 | 3.967 | 2,279 | +0.00(+0.00%) |
Jan 29, 2007 | 4.068 | 4.068 | 3.961 | 3.967 | 48,205 | -0.10(-2.49%) |
Jan 26, 2007 | 4.071 | 4.096 | 4.037 | 4.068 | 12,051 | -0.03(-0.68%) |
Jan 25, 2007 | 4.099 | 4.099 | 4.071 | 4.096 | 6,839 | -0.02(-0.45%) |
Jan 24, 2007 | 4.117 | 4.123 | 4.086 | 4.114 | 13,679 | -0.03(-0.74%) |
Jan 23, 2007 | 4.145 | 4.145 | 4.145 | 4.145 | 651 | +0.00(+0.00%) |
Jan 22, 2007 | 4.037 | 4.157 | 4.007 | 4.145 | 40,713 | +0.15(+3.65%) |
Jan 19, 2007 | 3.933 | 4.016 | 3.933 | 3.999 | 5,537 | +0.04(+0.96%) |
Jan 18, 2007 | 3.961 | 3.991 | 3.957 | 3.961 | 5,211 | +0.03(+0.78%) |
Jan 17, 2007 | 3.930 | 3.930 | 3.930 | 3.930 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 3.822 | 3.930 | 3.822 | 3.930 | 7,817 | +0.09(+2.40%) |
Jan 12, 2007 | 3.792 | 3.838 | 3.792 | 3.838 | 14,982 | +0.02(+0.40%) |
Jan 11, 2007 | 3.841 | 3.881 | 3.822 | 3.822 | 14,005 | -0.05(-1.27%) |
Jan 10, 2007 | 3.872 | 3.884 | 3.868 | 3.872 | 2,605 | -0.03(-0.71%) |
Jan 09, 2007 | 3.899 | 3.899 | 3.899 | 3.899 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 3.884 | 3.915 | 3.868 | 3.899 | 6,188 | +0.00(+0.00%) |
Jan 05, 2007 | 3.807 | 3.899 | 3.795 | 3.899 | 13,354 | +0.06(+1.60%) |
Jan 04, 2007 | 3.872 | 3.915 | 3.838 | 3.838 | 24,754 | -0.06(-1.57%) |
Jan 03, 2007 | 3.930 | 3.930 | 3.853 | 3.899 | 18,891 | -0.03(-0.86%) |
Dec 29, 2006 | 3.973 | 3.973 | 3.933 | 3.933 | 3,908 | -0.06(-1.39%) |
Dec 28, 2006 | 3.948 | 3.988 | 3.948 | 3.988 | 4,234 | +0.01(+0.31%) |
Dec 27, 2006 | 3.979 | 3.988 | 3.976 | 3.976 | 13,028 | +0.00(+0.00%) |
Dec 26, 2006 | 3.954 | 3.976 | 3.954 | 3.976 | 3,582 | +0.02(+0.39%) |
Dec 22, 2006 | 3.930 | 3.961 | 3.930 | 3.961 | 1,628 | +0.02(+0.47%) |
Dec 21, 2006 | 3.930 | 3.942 | 3.921 | 3.942 | 9,771 | +0.03(+0.79%) |
Dec 20, 2006 | 3.868 | 3.911 | 3.822 | 3.911 | 25,079 | +0.05(+1.19%) |
Dec 19, 2006 | 3.881 | 3.899 | 3.497 | 3.865 | 40,713 | -0.01(-0.16%) |
Dec 18, 2006 | 3.844 | 3.881 | 3.841 | 3.872 | 18,239 | +0.02(+0.48%) |
Dec 15, 2006 | 3.853 | 3.911 | 3.853 | 3.853 | 24,754 | -0.03(-0.88%) |
Dec 14, 2006 | 3.884 | 3.893 | 3.844 | 3.887 | 12,051 | -0.01(-0.22%) |
Dec 13, 2006 | 3.884 | 3.896 | 3.884 | 3.896 | 1,302 | -0.00(-0.08%) |
Dec 12, 2006 | 3.914 | 3.914 | 3.899 | 3.899 | 3,582 | -0.02(-0.47%) |
Dec 11, 2006 | 3.930 | 3.930 | 3.918 | 3.918 | 2,605 | -0.04(-1.09%) |
Dec 08, 2006 | 3.930 | 3.961 | 3.915 | 3.961 | 11,074 | +0.02(+0.39%) |
Dec 07, 2006 | 3.927 | 3.945 | 3.918 | 3.945 | 8,794 | -0.02(-0.54%) |
Dec 06, 2006 | 3.991 | 3.991 | 3.964 | 3.967 | 8,794 | -0.06(-1.45%) |
Dec 05, 2006 | 4.080 | 4.080 | 4.025 | 4.025 | 13,679 | -0.04(-1.06%) |
Dec 04, 2006 | 4.068 | 4.068 | 4.056 | 4.068 | 9,771 | -0.02(-0.60%) |