Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.790 | 3.843 | 3.769 | 3.805 | 2,159,688 | +0.08(+2.24%) |
Feb 27, 2007 | 3.742 | 3.801 | 3.693 | 3.722 | 2,184,408 | -0.11(-2.80%) |
Feb 26, 2007 | 3.806 | 3.860 | 3.800 | 3.829 | 2,424,356 | -0.22(-5.39%) |
Feb 23, 2007 | 4.047 | 4.057 | 4.027 | 4.047 | 469,692 | +0.00(+0.07%) |
Feb 22, 2007 | 4.030 | 4.049 | 4.015 | 4.044 | 1,071,978 | +0.04(+1.02%) |
Feb 21, 2007 | 4.026 | 4.034 | 3.987 | 4.003 | 1,838,319 | -0.07(-1.82%) |
Feb 20, 2007 | 4.067 | 4.087 | 4.042 | 4.078 | 1,442,788 | -0.03(-0.73%) |
Feb 16, 2007 | 4.128 | 4.128 | 4.103 | 4.108 | 1,092,204 | -0.03(-0.71%) |
Feb 15, 2007 | 4.120 | 4.152 | 4.107 | 4.137 | 1,056,247 | +0.01(+0.29%) |
Feb 14, 2007 | 4.088 | 4.130 | 4.083 | 4.125 | 1,000,063 | +0.04(+1.08%) |
Feb 13, 2007 | 4.063 | 4.083 | 4.048 | 4.081 | 1,591,112 | +0.05(+1.25%) |
Feb 12, 2007 | 4.010 | 4.031 | 4.002 | 4.031 | 1,680,129 | +0.01(+0.15%) |
Feb 09, 2007 | 4.028 | 4.040 | 4.012 | 4.024 | 725,888 | -0.02(-0.40%) |
Feb 08, 2007 | 4.005 | 4.053 | 3.997 | 4.040 | 921,406 | -0.03(-0.66%) |
Feb 07, 2007 | 4.040 | 4.077 | 4.036 | 4.067 | 1,656,285 | +0.07(+1.65%) |
Feb 06, 2007 | 3.993 | 4.015 | 3.975 | 4.001 | 1,332,669 | +0.03(+0.64%) |
Feb 05, 2007 | 3.977 | 3.986 | 3.944 | 3.976 | 959,611 | -0.06(-1.48%) |
Feb 02, 2007 | 3.916 | 4.035 | 3.915 | 4.035 | 3,386,732 | +0.13(+3.23%) |
Feb 01, 2007 | 3.896 | 3.914 | 3.872 | 3.909 | 2,245,086 | +0.09(+2.35%) |
Jan 31, 2007 | 3.785 | 3.847 | 3.778 | 3.819 | 2,272,054 | +0.15(+4.16%) |
Jan 30, 2007 | 3.659 | 3.673 | 3.632 | 3.667 | 1,132,656 | -0.02(-0.56%) |
Jan 29, 2007 | 3.655 | 3.692 | 3.652 | 3.687 | 1,622,575 | -0.02(-0.41%) |
Jan 26, 2007 | 3.715 | 3.715 | 3.671 | 3.702 | 827,018 | -0.01(-0.23%) |
Jan 25, 2007 | 3.730 | 3.736 | 3.698 | 3.711 | 1,168,613 | -0.06(-1.69%) |
Jan 24, 2007 | 3.761 | 3.778 | 3.754 | 3.774 | 678,694 | -0.05(-1.20%) |
Jan 23, 2007 | 3.809 | 3.836 | 3.803 | 3.820 | 768,588 | +0.02(+0.49%) |
Jan 22, 2007 | 3.838 | 3.838 | 3.788 | 3.801 | 1,301,206 | +0.06(+1.71%) |
Jan 19, 2007 | 3.714 | 3.748 | 3.714 | 3.737 | 750,609 | +0.01(+0.18%) |
Jan 18, 2007 | 3.680 | 3.733 | 3.680 | 3.731 | 707,910 | +0.03(+0.85%) |
Jan 17, 2007 | 3.689 | 3.722 | 3.689 | 3.699 | 3,438,421 | -0.02(-0.53%) |
Jan 16, 2007 | 3.716 | 3.731 | 3.693 | 3.719 | 1,503,466 | +0.01(+0.22%) |
Jan 12, 2007 | 3.679 | 3.734 | 3.677 | 3.711 | 1,474,251 | +0.00(+0.02%) |
Jan 11, 2007 | 3.693 | 3.716 | 3.680 | 3.710 | 1,134,903 | -0.01(-0.35%) |
Jan 10, 2007 | 3.710 | 3.733 | 3.696 | 3.723 | 883,202 | -0.05(-1.34%) |
Jan 09, 2007 | 3.800 | 3.806 | 3.771 | 3.773 | 984,332 | +0.07(+1.92%) |
Jan 08, 2007 | 3.689 | 3.712 | 3.456 | 3.702 | 653,974 | -0.01(-0.30%) |
Jan 05, 2007 | 3.697 | 3.716 | 3.691 | 3.713 | 1,341,658 | +0.05(+1.46%) |
Jan 04, 2007 | 3.668 | 3.670 | 3.635 | 3.660 | 1,352,895 | -0.05(-1.45%) |
Jan 03, 2007 | 3.755 | 3.767 | 3.712 | 3.714 | 1,319,185 | -0.01(-0.20%) |
Dec 29, 2006 | 3.689 | 3.737 | 3.689 | 3.721 | 611,274 | +0.02(+0.66%) |
Dec 28, 2006 | 3.704 | 3.706 | 3.682 | 3.697 | 831,513 | -0.01(-0.37%) |
Dec 27, 2006 | 3.704 | 3.713 | 3.697 | 3.711 | 865,223 | -0.04(-1.07%) |
Dec 26, 2006 | 3.764 | 3.767 | 3.738 | 3.751 | 595,543 | -0.00(-0.07%) |
Dec 22, 2006 | 3.752 | 3.762 | 3.733 | 3.753 | 986,579 | +0.07(+1.82%) |
Dec 21, 2006 | 3.683 | 3.695 | 3.658 | 3.686 | 871,965 | -0.01(-0.25%) |
Dec 20, 2006 | 3.703 | 3.713 | 3.688 | 3.695 | 667,458 | -0.02(-0.56%) |
Dec 19, 2006 | 3.720 | 3.751 | 3.698 | 3.716 | 982,084 | -0.03(-0.91%) |
Dec 18, 2006 | 3.741 | 3.755 | 3.735 | 3.751 | 400,025 | +0.03(+0.83%) |
Dec 15, 2006 | 3.709 | 3.749 | 3.672 | 3.720 | 1,352,895 | +0.03(+0.91%) |
Dec 14, 2006 | 3.649 | 3.699 | 3.643 | 3.687 | 1,802,361 | +0.07(+2.03%) |
Dec 13, 2006 | 3.609 | 3.620 | 3.604 | 3.613 | 534,865 | -0.03(-0.72%) |
Dec 12, 2006 | 3.622 | 3.643 | 3.601 | 3.639 | 555,091 | +0.02(+0.52%) |
Dec 11, 2006 | 3.582 | 3.622 | 3.582 | 3.621 | 2,020,353 | +0.00(+0.09%) |
Dec 08, 2006 | 3.629 | 3.647 | 3.613 | 3.618 | 766,340 | +0.01(+0.17%) |
Dec 07, 2006 | 3.619 | 3.629 | 3.605 | 3.611 | 815,782 | +0.01(+0.20%) |
Dec 06, 2006 | 3.574 | 3.629 | 3.569 | 3.604 | 1,842,813 | -0.09(-2.43%) |
Dec 05, 2006 | 3.593 | 3.721 | 3.593 | 3.694 | 6,611,656 | +0.13(+3.72%) |
Dec 04, 2006 | 3.493 | 3.569 | 3.493 | 3.562 | 1,472,003 | +0.09(+2.46%) |