Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.202 | 3.246 | 3.184 | 3.214 | 2,556,468 | +0.07(+2.24%) |
Feb 27, 2007 | 3.161 | 3.211 | 3.120 | 3.144 | 2,585,731 | -0.09(-2.80%) |
Feb 26, 2007 | 3.215 | 3.261 | 3.211 | 3.235 | 2,869,762 | -0.18(-5.39%) |
Feb 23, 2007 | 3.419 | 3.427 | 3.402 | 3.419 | 555,985 | +0.00(+0.07%) |
Feb 22, 2007 | 3.405 | 3.421 | 3.391 | 3.417 | 1,268,923 | +0.03(+1.02%) |
Feb 21, 2007 | 3.401 | 3.408 | 3.369 | 3.382 | 2,176,057 | -0.06(-1.82%) |
Feb 20, 2007 | 3.436 | 3.453 | 3.414 | 3.445 | 1,707,859 | -0.03(-0.73%) |
Feb 16, 2007 | 3.487 | 3.487 | 3.466 | 3.470 | 1,292,865 | -0.02(-0.71%) |
Feb 15, 2007 | 3.480 | 3.508 | 3.470 | 3.495 | 1,250,302 | +0.01(+0.29%) |
Feb 14, 2007 | 3.454 | 3.489 | 3.449 | 3.485 | 1,183,796 | +0.04(+1.08%) |
Feb 13, 2007 | 3.433 | 3.449 | 3.420 | 3.447 | 1,883,433 | +0.04(+1.25%) |
Feb 12, 2007 | 3.388 | 3.406 | 3.381 | 3.405 | 1,988,805 | +0.01(+0.15%) |
Feb 09, 2007 | 3.403 | 3.413 | 3.389 | 3.400 | 859,250 | -0.01(-0.40%) |
Feb 08, 2007 | 3.384 | 3.424 | 3.377 | 3.413 | 1,090,689 | -0.02(-0.66%) |
Feb 07, 2007 | 3.413 | 3.444 | 3.409 | 3.436 | 1,960,580 | +0.06(+1.65%) |
Feb 06, 2007 | 3.373 | 3.392 | 3.358 | 3.380 | 1,577,508 | +0.02(+0.64%) |
Feb 05, 2007 | 3.360 | 3.368 | 3.332 | 3.359 | 1,135,912 | -0.05(-1.48%) |
Feb 02, 2007 | 3.308 | 3.409 | 3.308 | 3.409 | 4,008,947 | +0.11(+3.23%) |
Feb 01, 2007 | 3.291 | 3.306 | 3.271 | 3.302 | 2,657,557 | +0.08(+2.35%) |
Jan 31, 2007 | 3.198 | 3.250 | 3.191 | 3.226 | 2,689,479 | +0.13(+4.16%) |
Jan 30, 2007 | 3.091 | 3.103 | 3.068 | 3.097 | 1,340,749 | -0.02(-0.56%) |
Jan 29, 2007 | 3.088 | 3.119 | 3.085 | 3.115 | 1,920,676 | -0.01(-0.41%) |
Jan 26, 2007 | 3.138 | 3.138 | 3.101 | 3.128 | 978,960 | -0.01(-0.23%) |
Jan 25, 2007 | 3.151 | 3.156 | 3.124 | 3.135 | 1,383,313 | -0.05(-1.69%) |
Jan 24, 2007 | 3.177 | 3.191 | 3.172 | 3.188 | 803,385 | -0.04(-1.20%) |
Jan 23, 2007 | 3.218 | 3.240 | 3.213 | 3.227 | 909,794 | +0.02(+0.49%) |
Jan 22, 2007 | 3.242 | 3.242 | 3.200 | 3.211 | 1,540,265 | +0.05(+1.71%) |
Jan 19, 2007 | 3.138 | 3.167 | 3.138 | 3.157 | 888,512 | +0.01(+0.18%) |
Jan 18, 2007 | 3.109 | 3.154 | 3.109 | 3.152 | 837,968 | +0.03(+0.85%) |
Jan 17, 2007 | 3.116 | 3.144 | 3.116 | 3.125 | 4,070,132 | -0.02(-0.53%) |
Jan 16, 2007 | 3.140 | 3.152 | 3.120 | 3.141 | 1,779,685 | +0.01(+0.22%) |
Jan 12, 2007 | 3.108 | 3.154 | 3.107 | 3.135 | 1,745,102 | +0.00(+0.02%) |
Jan 11, 2007 | 3.120 | 3.140 | 3.109 | 3.134 | 1,343,409 | -0.01(-0.35%) |
Jan 10, 2007 | 3.134 | 3.154 | 3.122 | 3.145 | 1,045,465 | -0.04(-1.34%) |
Jan 09, 2007 | 3.210 | 3.216 | 3.186 | 3.188 | 1,165,175 | +0.06(+1.92%) |
Jan 08, 2007 | 3.117 | 3.136 | 2.920 | 3.128 | 774,123 | -0.01(-0.30%) |
Jan 05, 2007 | 3.123 | 3.139 | 3.118 | 3.137 | 1,588,149 | +0.05(+1.46%) |
Jan 04, 2007 | 3.099 | 3.100 | 3.070 | 3.092 | 1,601,450 | -0.05(-1.45%) |
Jan 03, 2007 | 3.172 | 3.182 | 3.135 | 3.137 | 1,561,547 | -0.01(-0.20%) |
Dec 29, 2006 | 3.116 | 3.157 | 3.116 | 3.144 | 723,579 | +0.02(+0.66%) |
Dec 28, 2006 | 3.129 | 3.131 | 3.111 | 3.123 | 984,280 | -0.01(-0.37%) |
Dec 27, 2006 | 3.129 | 3.137 | 3.123 | 3.135 | 1,024,183 | -0.03(-1.07%) |
Dec 26, 2006 | 3.180 | 3.182 | 3.158 | 3.169 | 704,957 | -0.00(-0.07%) |
Dec 22, 2006 | 3.170 | 3.178 | 3.154 | 3.171 | 1,167,835 | +0.06(+1.82%) |
Dec 21, 2006 | 3.111 | 3.122 | 3.090 | 3.114 | 1,032,164 | -0.01(-0.25%) |
Dec 20, 2006 | 3.128 | 3.137 | 3.116 | 3.122 | 790,084 | -0.02(-0.56%) |
Dec 19, 2006 | 3.143 | 3.169 | 3.124 | 3.140 | 1,162,515 | -0.03(-0.91%) |
Dec 18, 2006 | 3.161 | 3.172 | 3.155 | 3.169 | 473,518 | +0.03(+0.83%) |
Dec 15, 2006 | 3.134 | 3.167 | 3.102 | 3.143 | 1,601,450 | +0.03(+0.91%) |
Dec 14, 2006 | 3.082 | 3.125 | 3.078 | 3.114 | 2,133,494 | +0.06(+2.03%) |
Dec 13, 2006 | 3.049 | 3.058 | 3.044 | 3.052 | 633,131 | -0.02(-0.72%) |
Dec 12, 2006 | 3.060 | 3.078 | 3.042 | 3.075 | 657,073 | +0.02(+0.52%) |
Dec 11, 2006 | 3.026 | 3.060 | 3.026 | 3.059 | 2,391,535 | +0.00(+0.09%) |
Dec 08, 2006 | 3.066 | 3.081 | 3.052 | 3.056 | 907,134 | +0.01(+0.17%) |
Dec 07, 2006 | 3.058 | 3.066 | 3.045 | 3.051 | 965,658 | +0.01(+0.20%) |
Dec 06, 2006 | 3.020 | 3.066 | 3.015 | 3.045 | 2,181,378 | -0.08(-2.43%) |
Dec 05, 2006 | 3.035 | 3.143 | 3.035 | 3.121 | 7,826,359 | +0.11(+3.72%) |
Dec 04, 2006 | 2.951 | 3.015 | 2.951 | 3.009 | 1,742,442 | +0.07(+2.46%) |