Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 2.988 | 3.041 | 2.975 | 3.027 | 8,521,365 | +0.04(+1.31%) |
Jan 30, 2007 | 3.011 | 3.035 | 2.974 | 2.988 | 10,455,111 | -0.02(-0.64%) |
Jan 29, 2007 | 2.960 | 3.023 | 2.948 | 3.007 | 10,453,346 | +0.05(+1.59%) |
Jan 26, 2007 | 3.054 | 3.055 | 2.895 | 2.960 | 26,151,016 | -0.08(-2.63%) |
Jan 25, 2007 | 3.167 | 3.170 | 3.005 | 3.040 | 16,532,596 | -0.12(-3.77%) |
Jan 24, 2007 | 3.125 | 3.191 | 3.125 | 3.159 | 6,717,360 | +0.05(+1.53%) |
Jan 23, 2007 | 3.116 | 3.150 | 3.107 | 3.111 | 7,359,000 | -0.01(-0.24%) |
Jan 22, 2007 | 3.168 | 3.176 | 3.088 | 3.119 | 14,298,772 | -0.06(-1.75%) |
Jan 19, 2007 | 3.213 | 3.213 | 3.148 | 3.174 | 6,760,607 | -0.05(-1.44%) |
Jan 18, 2007 | 3.257 | 3.274 | 3.213 | 3.221 | 6,351,969 | -0.04(-1.23%) |
Jan 17, 2007 | 3.260 | 3.299 | 3.254 | 3.261 | 5,051,038 | -0.01(-0.23%) |
Jan 16, 2007 | 3.274 | 3.309 | 3.255 | 3.268 | 5,474,679 | +0.00(+0.09%) |
Jan 12, 2007 | 3.288 | 3.298 | 3.244 | 3.265 | 6,114,554 | -0.02(-0.66%) |
Jan 11, 2007 | 3.231 | 3.290 | 3.222 | 3.287 | 9,103,872 | +0.08(+2.44%) |
Jan 10, 2007 | 3.186 | 3.213 | 3.165 | 3.209 | 7,413,720 | +0.02(+0.51%) |
Jan 09, 2007 | 3.090 | 3.209 | 3.089 | 3.192 | 14,199,922 | +0.10(+3.39%) |
Jan 08, 2007 | 3.144 | 3.154 | 3.066 | 3.088 | 11,534,513 | -0.06(-1.78%) |
Jan 05, 2007 | 3.139 | 3.176 | 3.133 | 3.144 | 11,861,070 | +0.00(+0.14%) |
Jan 04, 2007 | 3.129 | 3.178 | 3.106 | 3.139 | 21,409,766 | +0.03(+0.93%) |
Jan 03, 2007 | 3.122 | 3.124 | 3.022 | 3.110 | 17,571,400 | -0.01(-0.38%) |
Dec 29, 2006 | 3.150 | 3.171 | 3.117 | 3.122 | 5,983,049 | -0.04(-1.22%) |
Dec 28, 2006 | 3.155 | 3.186 | 3.135 | 3.161 | 4,950,423 | +0.00(+0.14%) |
Dec 27, 2006 | 3.127 | 3.178 | 3.123 | 3.156 | 6,366,973 | +0.04(+1.25%) |
Dec 26, 2006 | 3.110 | 3.124 | 3.082 | 3.117 | 3,397,072 | -0.01(-0.42%) |
Dec 22, 2006 | 3.140 | 3.154 | 3.122 | 3.130 | 2,929,302 | -0.01(-0.43%) |
Dec 21, 2006 | 3.122 | 3.170 | 3.122 | 3.144 | 8,355,439 | +0.02(+0.60%) |
Dec 20, 2006 | 3.119 | 3.173 | 3.111 | 3.125 | 8,528,426 | +0.01(+0.20%) |
Dec 19, 2006 | 3.133 | 3.134 | 3.052 | 3.119 | 19,415,122 | -0.02(-0.74%) |
Dec 18, 2006 | 3.221 | 3.242 | 3.128 | 3.142 | 12,816,028 | -0.06(-2.01%) |
Dec 15, 2006 | 3.229 | 3.260 | 3.206 | 3.206 | 7,996,227 | -0.02(-0.68%) |
Dec 14, 2006 | 3.187 | 3.238 | 3.183 | 3.229 | 7,900,025 | +0.04(+1.26%) |
Dec 13, 2006 | 3.203 | 3.229 | 3.157 | 3.188 | 8,764,077 | -0.01(-0.21%) |
Dec 12, 2006 | 3.240 | 3.265 | 3.183 | 3.195 | 8,136,558 | -0.05(-1.45%) |
Dec 11, 2006 | 3.273 | 3.274 | 3.220 | 3.242 | 4,905,411 | -0.03(-0.97%) |
Dec 08, 2006 | 3.247 | 3.309 | 3.237 | 3.274 | 9,491,327 | +0.03(+1.03%) |
Dec 07, 2006 | 3.256 | 3.286 | 3.223 | 3.240 | 9,688,144 | -0.02(-0.47%) |
Dec 06, 2006 | 3.215 | 3.310 | 3.210 | 3.256 | 11,547,752 | +0.04(+1.27%) |
Dec 05, 2006 | 3.191 | 3.252 | 3.170 | 3.215 | 8,159,505 | +0.03(+0.85%) |
Dec 04, 2006 | 3.139 | 3.217 | 3.139 | 3.188 | 6,849,748 | +0.04(+1.24%) |
Dec 01, 2006 | 3.119 | 3.184 | 3.090 | 3.149 | 13,498,267 | -0.03(-0.84%) |
Nov 30, 2006 | 3.127 | 3.185 | 3.099 | 3.175 | 13,562,695 | +0.05(+1.54%) |
Nov 29, 2006 | 3.096 | 3.155 | 3.095 | 3.127 | 10,849,627 | +0.05(+1.47%) |
Nov 28, 2006 | 3.116 | 3.161 | 3.068 | 3.082 | 12,300,598 | -0.03(-1.11%) |
Nov 27, 2006 | 3.209 | 3.218 | 3.105 | 3.116 | 14,868,922 | -0.09(-2.90%) |
Nov 24, 2006 | 3.135 | 3.240 | 3.135 | 3.209 | 14,067,534 | +0.07(+2.37%) |
Nov 22, 2006 | 3.019 | 3.183 | 3.019 | 3.135 | 20,528,062 | +0.13(+4.42%) |
Nov 21, 2006 | 2.872 | 3.112 | 2.818 | 3.003 | 44,747,096 | +0.10(+3.60%) |
Nov 20, 2006 | 3.018 | 3.018 | 2.872 | 2.898 | 24,464,394 | -0.03(-1.12%) |
Nov 17, 2006 | 2.959 | 2.959 | 2.903 | 2.931 | 15,040,144 | -0.03(-1.01%) |
Nov 16, 2006 | 3.000 | 3.000 | 2.932 | 2.961 | 10,763,133 | -0.03(-0.87%) |
Nov 15, 2006 | 3.011 | 3.050 | 2.976 | 2.987 | 7,223,082 | -0.02(-0.70%) |
Nov 14, 2006 | 2.964 | 3.013 | 2.911 | 3.008 | 13,482,380 | +0.05(+1.55%) |
Nov 13, 2006 | 2.969 | 3.028 | 2.962 | 2.962 | 11,804,584 | +0.00(+0.00%) |
Nov 10, 2006 | 2.946 | 2.970 | 2.924 | 2.962 | 11,917,555 | +0.02(+0.58%) |
Nov 09, 2006 | 3.032 | 3.032 | 2.940 | 2.945 | 12,482,410 | -0.07(-2.40%) |
Nov 08, 2006 | 2.997 | 3.051 | 2.977 | 3.018 | 7,684,674 | +0.01(+0.43%) |
Nov 07, 2006 | 3.017 | 3.086 | 2.967 | 3.005 | 10,887,578 | -0.01(-0.41%) |
Nov 06, 2006 | 3.045 | 3.064 | 3.003 | 3.017 | 7,451,671 | -0.01(-0.49%) |
Nov 03, 2006 | 2.945 | 3.048 | 2.945 | 3.032 | 21,100,860 | +0.18(+6.40%) |
Nov 02, 2006 | 2.816 | 2.876 | 2.776 | 2.850 | 8,204,517 | +0.01(+0.42%) |