Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.689 | 3.756 | 3.652 | 3.705 | 2,073,439 | -0.00(-0.03%) |
Feb 27, 2007 | 3.717 | 3.832 | 3.591 | 3.706 | 2,557,611 | -0.13(-3.26%) |
Feb 26, 2007 | 3.851 | 3.855 | 3.794 | 3.831 | 1,310,828 | -0.01(-0.30%) |
Feb 23, 2007 | 3.864 | 3.878 | 3.823 | 3.842 | 1,492,643 | -0.03(-0.88%) |
Feb 22, 2007 | 3.825 | 3.876 | 3.799 | 3.876 | 2,780,953 | +0.05(+1.29%) |
Feb 21, 2007 | 3.832 | 3.843 | 3.794 | 3.827 | 1,239,205 | -0.03(-0.72%) |
Feb 20, 2007 | 3.739 | 3.879 | 3.720 | 3.855 | 2,192,238 | +0.11(+3.04%) |
Feb 16, 2007 | 3.753 | 3.758 | 3.717 | 3.741 | 1,226,534 | -0.01(-0.34%) |
Feb 15, 2007 | 3.717 | 3.764 | 3.701 | 3.754 | 920,824 | +0.03(+0.71%) |
Feb 14, 2007 | 3.742 | 3.756 | 3.715 | 3.727 | 764,748 | -0.02(-0.47%) |
Feb 13, 2007 | 3.725 | 3.758 | 3.710 | 3.745 | 757,425 | +0.03(+0.85%) |
Feb 12, 2007 | 3.712 | 3.737 | 3.688 | 3.713 | 1,082,966 | +0.01(+0.31%) |
Feb 09, 2007 | 3.689 | 3.727 | 3.686 | 3.702 | 1,020,087 | +0.01(+0.21%) |
Feb 08, 2007 | 3.676 | 3.707 | 3.670 | 3.694 | 1,415,556 | +0.01(+0.27%) |
Feb 07, 2007 | 3.711 | 3.720 | 3.678 | 3.684 | 1,760,337 | -0.03(-0.71%) |
Feb 06, 2007 | 3.697 | 3.721 | 3.686 | 3.711 | 1,458,324 | +0.01(+0.14%) |
Feb 05, 2007 | 3.735 | 3.739 | 3.679 | 3.706 | 2,583,483 | -0.02(-0.64%) |
Feb 02, 2007 | 3.725 | 3.780 | 3.662 | 3.730 | 3,919,312 | +0.02(+0.65%) |
Feb 01, 2007 | 3.581 | 3.706 | 3.535 | 3.706 | 5,885,040 | +0.16(+4.37%) |
Jan 31, 2007 | 3.523 | 3.561 | 3.511 | 3.551 | 1,771,953 | +0.01(+0.25%) |
Jan 30, 2007 | 3.529 | 3.554 | 3.505 | 3.542 | 1,760,337 | +0.02(+0.57%) |
Jan 29, 2007 | 3.422 | 3.527 | 3.409 | 3.521 | 2,149,470 | +0.09(+2.54%) |
Jan 26, 2007 | 3.404 | 3.439 | 3.395 | 3.434 | 1,022,199 | +0.03(+0.93%) |
Jan 25, 2007 | 3.442 | 3.466 | 3.384 | 3.403 | 1,035,399 | -0.04(-1.21%) |
Jan 24, 2007 | 3.415 | 3.452 | 3.404 | 3.444 | 609,835 | +0.04(+1.15%) |
Jan 23, 2007 | 3.371 | 3.434 | 3.364 | 3.405 | 1,407,636 | +0.03(+0.90%) |
Jan 22, 2007 | 3.378 | 3.389 | 3.362 | 3.375 | 737,082 | +0.01(+0.19%) |
Jan 19, 2007 | 3.366 | 3.398 | 3.351 | 3.369 | 1,073,943 | +0.01(+0.30%) |
Jan 18, 2007 | 3.374 | 3.386 | 3.351 | 3.359 | 785,657 | -0.02(-0.71%) |
Jan 17, 2007 | 3.370 | 3.408 | 3.354 | 3.383 | 865,912 | +0.01(+0.19%) |
Jan 16, 2007 | 3.424 | 3.424 | 3.362 | 3.376 | 1,215,446 | -0.03(-0.82%) |
Jan 12, 2007 | 3.412 | 3.417 | 3.378 | 3.404 | 805,193 | -0.00(-0.11%) |
Jan 11, 2007 | 3.378 | 3.423 | 3.365 | 3.408 | 976,264 | +0.04(+1.24%) |
Jan 10, 2007 | 3.341 | 3.369 | 3.323 | 3.366 | 751,865 | +0.01(+0.15%) |
Jan 09, 2007 | 3.388 | 3.404 | 3.341 | 3.361 | 1,419,780 | -0.03(-0.78%) |
Jan 08, 2007 | 3.369 | 3.388 | 3.340 | 3.388 | 2,126,766 | +0.01(+0.26%) |
Jan 05, 2007 | 3.394 | 3.404 | 3.362 | 3.379 | 2,330,045 | -0.03(-0.78%) |
Jan 04, 2007 | 3.385 | 3.412 | 3.364 | 3.405 | 1,708,066 | +0.01(+0.19%) |
Jan 03, 2007 | 3.405 | 3.418 | 3.367 | 3.399 | 2,553,387 | -0.01(-0.26%) |
Dec 29, 2006 | 3.402 | 3.418 | 3.395 | 3.408 | 1,515,347 | -0.00(-0.04%) |
Dec 28, 2006 | 3.398 | 3.431 | 3.390 | 3.409 | 1,286,197 | +0.01(+0.22%) |
Dec 27, 2006 | 3.384 | 3.402 | 3.373 | 3.402 | 1,066,551 | +0.03(+1.01%) |
Dec 26, 2006 | 3.345 | 3.376 | 3.328 | 3.367 | 1,509,539 | +0.02(+0.57%) |
Dec 22, 2006 | 3.337 | 3.357 | 3.323 | 3.349 | 1,220,198 | +0.00(+0.04%) |
Dec 21, 2006 | 3.456 | 3.456 | 3.333 | 3.347 | 2,776,729 | +0.00(+0.04%) |
Dec 20, 2006 | 3.346 | 3.357 | 3.321 | 3.346 | 1,652,626 | +0.02(+0.49%) |
Dec 19, 2006 | 3.312 | 3.335 | 3.299 | 3.330 | 1,468,356 | -0.00(-0.08%) |
Dec 18, 2006 | 3.343 | 3.362 | 3.327 | 3.332 | 1,628,338 | -0.01(-0.38%) |
Dec 15, 2006 | 3.327 | 3.378 | 3.327 | 3.345 | 1,994,239 | -0.01(-0.30%) |
Dec 14, 2006 | 3.364 | 3.417 | 3.354 | 3.355 | 1,372,260 | +0.01(+0.15%) |
Dec 13, 2006 | 3.409 | 3.409 | 3.341 | 3.350 | 1,707,010 | -0.06(-1.70%) |
Dec 12, 2006 | 3.390 | 3.419 | 3.370 | 3.408 | 1,565,507 | +0.03(+0.78%) |
Dec 11, 2006 | 3.384 | 3.426 | 3.365 | 3.381 | 1,816,833 | -0.02(-0.45%) |
Dec 08, 2006 | 3.423 | 3.434 | 3.364 | 3.396 | 1,414,500 | -0.03(-0.77%) |
Dec 07, 2006 | 3.383 | 3.448 | 3.380 | 3.423 | 2,552,331 | +0.04(+1.12%) |
Dec 06, 2006 | 3.378 | 3.385 | 3.339 | 3.385 | 1,715,986 | -0.00(-0.04%) |
Dec 05, 2006 | 3.390 | 3.393 | 3.350 | 3.386 | 1,950,944 | +0.01(+0.19%) |
Dec 04, 2006 | 3.333 | 3.404 | 3.326 | 3.380 | 1,157,894 | +0.06(+1.79%) |