Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.130 | 3.210 | 3.130 | 3.200 | 46,100 | -0.02(-0.62%) |
Jan 30, 2007 | 3.190 | 3.330 | 3.150 | 3.220 | 59,400 | +0.00(+0.00%) |
Jan 29, 2007 | 3.160 | 3.230 | 3.120 | 3.220 | 48,500 | -0.01(-0.31%) |
Jan 26, 2007 | 3.220 | 3.230 | 3.160 | 3.230 | 24,300 | +0.00(+0.00%) |
Jan 25, 2007 | 3.160 | 3.250 | 3.140 | 3.230 | 12,900 | -0.01(-0.31%) |
Jan 24, 2007 | 3.240 | 3.260 | 3.130 | 3.240 | 49,700 | -0.02(-0.61%) |
Jan 23, 2007 | 3.150 | 3.260 | 3.120 | 3.260 | 81,800 | +0.05(+1.56%) |
Jan 22, 2007 | 3.210 | 3.240 | 3.140 | 3.210 | 35,300 | +0.04(+1.26%) |
Jan 19, 2007 | 3.220 | 3.220 | 3.110 | 3.170 | 23,400 | -0.02(-0.63%) |
Jan 18, 2007 | 3.160 | 3.240 | 3.160 | 3.190 | 12,900 | +0.01(+0.31%) |
Jan 17, 2007 | 3.180 | 3.280 | 3.160 | 3.180 | 29,000 | -0.05(-1.55%) |
Jan 16, 2007 | 3.260 | 3.330 | 3.180 | 3.230 | 22,800 | -0.05(-1.52%) |
Jan 12, 2007 | 3.300 | 3.300 | 3.220 | 3.280 | 22,600 | +0.07(+2.18%) |
Jan 11, 2007 | 3.290 | 3.300 | 3.160 | 3.210 | 53,700 | -0.04(-1.23%) |
Jan 10, 2007 | 3.400 | 3.400 | 3.210 | 3.250 | 52,500 | -0.05(-1.52%) |
Jan 09, 2007 | 3.260 | 3.340 | 3.240 | 3.300 | 51,600 | +0.04(+1.23%) |
Jan 08, 2007 | 3.300 | 3.300 | 3.200 | 3.260 | 13,500 | +0.01(+0.31%) |
Jan 05, 2007 | 3.190 | 3.250 | 3.150 | 3.250 | 33,900 | +0.05(+1.56%) |
Jan 04, 2007 | 3.150 | 3.220 | 3.120 | 3.200 | 33,100 | +0.06(+1.91%) |
Jan 03, 2007 | 3.180 | 3.180 | 3.110 | 3.140 | 28,100 | -0.01(-0.32%) |
Dec 29, 2006 | 3.150 | 3.200 | 3.150 | 3.150 | 30,700 | +0.00(+0.00%) |
Dec 28, 2006 | 3.140 | 3.170 | 3.140 | 3.150 | 19,900 | +0.01(+0.32%) |
Dec 27, 2006 | 3.130 | 3.170 | 3.120 | 3.140 | 17,000 | +0.01(+0.32%) |
Dec 26, 2006 | 3.110 | 3.170 | 3.100 | 3.130 | 10,900 | -0.03(-0.95%) |
Dec 22, 2006 | 3.120 | 3.160 | 3.100 | 3.160 | 41,200 | +0.01(+0.32%) |
Dec 21, 2006 | 3.100 | 3.190 | 3.100 | 3.150 | 13,300 | +0.00(+0.00%) |
Dec 20, 2006 | 3.060 | 3.180 | 3.060 | 3.150 | 30,200 | +0.04(+1.29%) |
Dec 19, 2006 | 3.130 | 3.160 | 3.100 | 3.110 | 25,400 | +0.01(+0.32%) |
Dec 18, 2006 | 3.090 | 3.160 | 3.090 | 3.100 | 39,000 | -0.03(-0.96%) |
Dec 15, 2006 | 3.100 | 3.180 | 3.100 | 3.130 | 38,100 | -0.01(-0.32%) |
Dec 14, 2006 | 3.030 | 3.190 | 3.030 | 3.140 | 79,800 | +0.06(+1.95%) |
Dec 13, 2006 | 3.010 | 3.110 | 3.000 | 3.080 | 173,400 | +0.06(+1.99%) |
Dec 12, 2006 | 3.100 | 3.140 | 2.999 | 3.020 | 73,900 | -0.11(-3.51%) |
Dec 11, 2006 | 3.100 | 3.200 | 3.060 | 3.130 | 44,900 | -0.01(-0.32%) |
Dec 08, 2006 | 3.140 | 3.160 | 3.100 | 3.140 | 34,600 | -0.01(-0.32%) |
Dec 07, 2006 | 3.170 | 3.200 | 3.130 | 3.150 | 40,100 | -0.02(-0.63%) |
Dec 06, 2006 | 3.250 | 3.270 | 3.110 | 3.170 | 21,300 | -0.09(-2.76%) |
Dec 05, 2006 | 3.260 | 3.270 | 3.250 | 3.260 | 6,700 | +0.00(+0.00%) |
Dec 04, 2006 | 3.260 | 3.320 | 3.250 | 3.260 | 9,900 | -0.03(-0.91%) |
Dec 01, 2006 | 3.270 | 3.290 | 3.220 | 3.290 | 35,700 | +0.06(+1.86%) |
Nov 30, 2006 | 3.260 | 3.320 | 3.230 | 3.230 | 28,100 | -0.03(-0.92%) |
Nov 29, 2006 | 3.270 | 3.320 | 3.250 | 3.260 | 49,200 | +0.00(+0.00%) |
Nov 28, 2006 | 3.280 | 3.300 | 3.219 | 3.260 | 68,200 | -0.03(-0.91%) |
Nov 27, 2006 | 3.430 | 3.430 | 3.260 | 3.290 | 32,600 | -0.09(-2.66%) |
Nov 24, 2006 | 3.330 | 3.440 | 3.170 | 3.380 | 66,400 | +0.11(+3.36%) |
Nov 22, 2006 | 3.310 | 3.320 | 3.250 | 3.270 | 16,300 | -0.04(-1.21%) |
Nov 21, 2006 | 3.200 | 3.350 | 3.190 | 3.310 | 13,300 | +0.12(+3.76%) |
Nov 20, 2006 | 3.170 | 3.250 | 3.170 | 3.190 | 42,500 | -0.05(-1.54%) |
Nov 17, 2006 | 3.250 | 3.430 | 3.160 | 3.240 | 89,300 | -0.20(-5.81%) |
Nov 16, 2006 | 3.400 | 3.550 | 3.350 | 3.440 | 211,400 | +0.10(+2.99%) |
Nov 15, 2006 | 3.250 | 3.590 | 3.200 | 3.340 | 465,300 | +0.41(+13.99%) |
Nov 14, 2006 | 2.950 | 3.050 | 2.910 | 2.930 | 55,700 | +0.03(+1.03%) |
Nov 13, 2006 | 3.010 | 3.010 | 2.890 | 2.900 | 47,000 | -0.06(-2.03%) |
Nov 10, 2006 | 2.970 | 2.980 | 2.900 | 2.960 | 38,400 | -0.02(-0.67%) |
Nov 09, 2006 | 2.950 | 3.010 | 2.950 | 2.980 | 5,700 | +0.04(+1.36%) |
Nov 08, 2006 | 3.010 | 3.010 | 2.930 | 2.940 | 33,400 | -0.07(-2.33%) |
Nov 07, 2006 | 2.980 | 3.011 | 2.980 | 3.010 | 26,100 | +0.00(+0.00%) |
Nov 06, 2006 | 2.970 | 3.010 | 2.970 | 3.010 | 21,200 | +0.00(+0.00%) |
Nov 03, 2006 | 2.990 | 3.020 | 2.950 | 3.010 | 15,100 | -0.02(-0.66%) |
Nov 02, 2006 | 3.040 | 3.050 | 3.000 | 3.030 | 38,300 | +0.03(+1.00%) |