Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.550 | 3.580 | 3.520 | 3.550 | 27,300 | -0.02(-0.56%) |
Feb 27, 2007 | 3.590 | 3.590 | 3.540 | 3.570 | 43,000 | -0.06(-1.65%) |
Feb 26, 2007 | 3.600 | 3.649 | 3.600 | 3.630 | 7,900 | +0.03(+0.83%) |
Feb 23, 2007 | 3.690 | 3.700 | 3.600 | 3.600 | 23,000 | -0.03(-0.83%) |
Feb 22, 2007 | 3.640 | 3.730 | 3.580 | 3.630 | 113,600 | -0.01(-0.27%) |
Feb 21, 2007 | 3.700 | 3.700 | 3.640 | 3.640 | 53,700 | -0.06(-1.62%) |
Feb 20, 2007 | 3.670 | 3.810 | 3.670 | 3.700 | 61,100 | +0.00(+0.00%) |
Feb 16, 2007 | 3.740 | 3.770 | 3.650 | 3.700 | 85,600 | -0.03(-0.80%) |
Feb 15, 2007 | 3.740 | 3.920 | 3.710 | 3.730 | 150,200 | -0.01(-0.27%) |
Feb 14, 2007 | 3.980 | 3.980 | 3.680 | 3.740 | 585,856 | +0.57(+17.98%) |
Feb 13, 2007 | 3.200 | 3.220 | 3.090 | 3.170 | 42,129 | +0.01(+0.40%) |
Feb 12, 2007 | 3.110 | 3.200 | 3.070 | 3.158 | 48,200 | +0.05(+1.53%) |
Feb 09, 2007 | 3.080 | 3.138 | 3.080 | 3.110 | 43,600 | +0.04(+1.30%) |
Feb 08, 2007 | 3.070 | 3.080 | 3.010 | 3.070 | 11,200 | +0.01(+0.33%) |
Feb 07, 2007 | 3.050 | 3.080 | 3.050 | 3.060 | 29,800 | +0.03(+0.99%) |
Feb 06, 2007 | 3.070 | 3.070 | 3.000 | 3.030 | 19,800 | +0.03(+1.00%) |
Feb 05, 2007 | 2.950 | 3.000 | 2.950 | 3.000 | 28,400 | +0.01(+0.33%) |
Feb 02, 2007 | 2.940 | 3.000 | 2.910 | 2.990 | 10,100 | -0.01(-0.33%) |
Feb 01, 2007 | 3.000 | 3.050 | 2.910 | 3.000 | 98,100 | -0.00(-0.00%) |
Jan 31, 2007 | 3.000 | 3.020 | 3.000 | 3.000 | 9,200 | +0.01(+0.34%) |
Jan 30, 2007 | 3.040 | 3.049 | 2.960 | 2.990 | 88,100 | -0.04(-1.32%) |
Jan 29, 2007 | 3.020 | 3.100 | 3.010 | 3.030 | 32,800 | -0.01(-0.33%) |
Jan 26, 2007 | 2.940 | 3.040 | 2.880 | 3.040 | 59,200 | +0.15(+5.19%) |
Jan 25, 2007 | 2.980 | 2.980 | 2.890 | 2.890 | 56,100 | -0.03(-1.03%) |
Jan 24, 2007 | 2.920 | 3.019 | 2.910 | 2.920 | 39,700 | +0.01(+0.34%) |
Jan 23, 2007 | 2.990 | 3.050 | 2.900 | 2.910 | 42,000 | -0.04(-1.35%) |
Jan 22, 2007 | 3.050 | 3.050 | 2.920 | 2.950 | 31,900 | -0.10(-3.28%) |
Jan 19, 2007 | 3.030 | 3.140 | 3.020 | 3.050 | 28,900 | +0.00(+0.00%) |
Jan 18, 2007 | 3.170 | 3.170 | 3.050 | 3.050 | 29,500 | -0.12(-3.79%) |
Jan 17, 2007 | 3.150 | 3.250 | 3.150 | 3.170 | 159,700 | +0.12(+3.93%) |
Jan 16, 2007 | 3.010 | 3.150 | 3.000 | 3.050 | 71,100 | +0.01(+0.36%) |
Jan 12, 2007 | 2.860 | 3.040 | 2.830 | 3.039 | 150,300 | +0.18(+6.26%) |
Jan 11, 2007 | 2.770 | 2.960 | 2.770 | 2.860 | 54,800 | +0.09(+3.25%) |
Jan 10, 2007 | 2.850 | 2.950 | 2.770 | 2.770 | 51,500 | -0.03(-1.07%) |
Jan 09, 2007 | 2.900 | 2.900 | 2.800 | 2.800 | 31,200 | -0.01(-0.36%) |
Jan 08, 2007 | 2.890 | 2.990 | 2.800 | 2.810 | 60,700 | -0.02(-0.71%) |
Jan 05, 2007 | 2.900 | 2.900 | 2.810 | 2.830 | 35,500 | +0.03(+1.07%) |
Jan 04, 2007 | 2.710 | 2.830 | 2.690 | 2.800 | 50,300 | +0.09(+3.32%) |
Jan 03, 2007 | 2.800 | 2.889 | 2.700 | 2.710 | 122,700 | -0.08(-2.87%) |
Dec 29, 2006 | 2.770 | 2.900 | 2.750 | 2.790 | 102,000 | +0.00(+0.00%) |
Dec 28, 2006 | 2.760 | 2.830 | 2.720 | 2.790 | 150,500 | -0.01(-0.36%) |
Dec 27, 2006 | 2.760 | 2.914 | 2.747 | 2.800 | 87,900 | -0.05(-1.75%) |
Dec 26, 2006 | 2.960 | 2.960 | 2.820 | 2.850 | 74,400 | -0.11(-3.72%) |
Dec 22, 2006 | 2.990 | 2.990 | 2.950 | 2.960 | 72,900 | +0.02(+0.68%) |
Dec 21, 2006 | 3.000 | 3.000 | 2.920 | 2.940 | 45,700 | -0.06(-2.00%) |
Dec 20, 2006 | 3.000 | 3.019 | 2.950 | 3.000 | 49,200 | +0.10(+3.45%) |
Dec 19, 2006 | 2.690 | 3.050 | 2.680 | 2.900 | 172,400 | +0.19(+7.01%) |
Dec 18, 2006 | 2.600 | 2.720 | 2.600 | 2.710 | 98,400 | +0.05(+1.88%) |
Dec 15, 2006 | 2.850 | 2.850 | 2.660 | 2.660 | 160,400 | -0.21(-7.32%) |
Dec 14, 2006 | 2.980 | 3.000 | 2.870 | 2.870 | 110,200 | -0.07(-2.38%) |
Dec 13, 2006 | 3.180 | 3.190 | 2.900 | 2.940 | 138,200 | -0.24(-7.55%) |
Dec 12, 2006 | 2.990 | 3.180 | 2.650 | 3.180 | 666,100 | -0.97(-23.37%) |
Dec 11, 2006 | 4.280 | 4.280 | 4.100 | 4.150 | 301,200 | -0.10(-2.35%) |
Dec 08, 2006 | 4.260 | 4.310 | 4.220 | 4.250 | 134,700 | +0.00(+0.00%) |
Dec 07, 2006 | 4.250 | 4.270 | 4.190 | 4.250 | 253,800 | +0.05(+1.19%) |
Dec 06, 2006 | 4.250 | 4.280 | 4.200 | 4.200 | 120,900 | -0.04(-0.94%) |
Dec 05, 2006 | 4.320 | 4.330 | 4.170 | 4.240 | 86,500 | -0.05(-1.16%) |
Dec 04, 2006 | 4.380 | 4.380 | 4.180 | 4.290 | 176,000 | +0.16(+3.87%) |