Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.159 | 3.273 | 3.156 | 3.219 | 8,883,154 | +0.06(+1.95%) |
Feb 27, 2007 | 3.253 | 3.264 | 3.157 | 3.157 | 12,522,831 | -0.15(-4.45%) |
Feb 26, 2007 | 3.387 | 3.403 | 3.071 | 3.304 | 6,216,300 | -0.06(-1.70%) |
Feb 23, 2007 | 3.394 | 3.407 | 3.357 | 3.361 | 8,375,653 | -0.03(-0.93%) |
Feb 22, 2007 | 3.346 | 3.411 | 3.346 | 3.393 | 8,783,481 | +0.05(+1.54%) |
Feb 21, 2007 | 3.360 | 3.366 | 3.317 | 3.341 | 64,802,960 | -0.02(-0.51%) |
Feb 20, 2007 | 3.279 | 3.371 | 3.276 | 3.359 | 12,290,319 | +0.09(+2.80%) |
Feb 16, 2007 | 3.217 | 3.273 | 3.197 | 3.267 | 10,533,187 | +0.05(+1.64%) |
Feb 15, 2007 | 3.211 | 3.243 | 3.201 | 3.214 | 8,287,019 | -0.01(-0.44%) |
Feb 14, 2007 | 3.271 | 3.313 | 3.171 | 3.229 | 36,179,476 | -0.04(-1.31%) |
Feb 13, 2007 | 3.319 | 3.321 | 3.261 | 3.271 | 4,842,509 | -0.03(-0.99%) |
Feb 12, 2007 | 3.290 | 3.353 | 3.284 | 3.304 | 7,120,098 | +0.00(+0.09%) |
Feb 09, 2007 | 3.397 | 3.397 | 3.297 | 3.301 | 7,864,863 | -0.09(-2.69%) |
Feb 08, 2007 | 3.355 | 3.404 | 3.301 | 3.393 | 19,542,494 | +0.12(+3.71%) |
Feb 07, 2007 | 3.179 | 3.294 | 3.176 | 3.271 | 11,231,268 | +0.08(+2.60%) |
Feb 06, 2007 | 3.214 | 3.239 | 3.166 | 3.189 | 15,805,411 | -0.04(-1.24%) |
Feb 05, 2007 | 3.286 | 3.286 | 3.220 | 3.229 | 5,572,882 | -0.03(-1.05%) |
Feb 02, 2007 | 3.250 | 3.297 | 3.243 | 3.263 | 9,863,861 | +0.02(+0.48%) |
Feb 01, 2007 | 3.269 | 3.300 | 3.236 | 3.247 | 7,888,705 | -0.01(-0.35%) |
Jan 31, 2007 | 3.254 | 3.304 | 3.243 | 3.259 | 10,256,225 | -0.02(-0.52%) |
Jan 30, 2007 | 3.234 | 3.280 | 3.221 | 3.276 | 8,789,354 | +0.05(+1.68%) |
Jan 29, 2007 | 3.180 | 3.251 | 3.151 | 3.221 | 21,761,838 | -0.09(-2.59%) |
Jan 26, 2007 | 3.366 | 3.371 | 3.250 | 3.307 | 13,869,736 | -0.01(-0.43%) |
Jan 25, 2007 | 3.416 | 3.464 | 3.246 | 3.321 | 64,389,744 | +0.07(+2.20%) |
Jan 24, 2007 | 3.129 | 3.286 | 3.043 | 3.250 | 45,214,868 | +0.14(+4.55%) |
Jan 23, 2007 | 3.114 | 3.190 | 3.100 | 3.109 | 20,239,282 | -0.02(-0.64%) |
Jan 22, 2007 | 3.264 | 3.281 | 3.114 | 3.129 | 18,595,276 | -0.09(-2.93%) |
Jan 19, 2007 | 3.174 | 3.260 | 3.171 | 3.223 | 12,152,146 | +0.04(+1.39%) |
Jan 18, 2007 | 3.251 | 3.283 | 3.167 | 3.179 | 11,298,895 | -0.08(-2.54%) |
Jan 17, 2007 | 3.260 | 3.293 | 3.234 | 3.261 | 15,204,398 | +0.01(+0.40%) |
Jan 16, 2007 | 3.464 | 3.486 | 3.243 | 3.249 | 30,137,372 | +0.00(+0.13%) |
Jan 12, 2007 | 3.408 | 3.411 | 3.241 | 3.244 | 22,170,582 | -0.22(-6.31%) |
Jan 11, 2007 | 3.423 | 3.507 | 3.411 | 3.463 | 9,129,463 | +0.02(+0.71%) |
Jan 10, 2007 | 3.424 | 3.464 | 3.411 | 3.439 | 11,448,618 | +0.01(+0.33%) |
Jan 09, 2007 | 3.427 | 3.440 | 3.360 | 3.427 | 10,611,412 | +0.02(+0.67%) |
Jan 08, 2007 | 3.546 | 3.556 | 3.367 | 3.404 | 18,345,432 | -0.14(-3.95%) |
Jan 05, 2007 | 3.620 | 3.620 | 3.493 | 3.544 | 15,191,329 | -0.08(-2.13%) |
Jan 04, 2007 | 3.773 | 3.829 | 3.586 | 3.621 | 15,959,866 | -0.18(-4.74%) |
Jan 03, 2007 | 3.714 | 3.824 | 3.677 | 3.801 | 16,440,983 | +0.11(+2.90%) |
Dec 29, 2006 | 3.723 | 3.829 | 3.693 | 3.694 | 6,937,923 | -0.03(-0.92%) |
Dec 28, 2006 | 3.761 | 3.806 | 3.727 | 3.729 | 7,859,109 | -0.06(-1.47%) |
Dec 27, 2006 | 3.857 | 3.860 | 3.781 | 3.784 | 4,634,959 | -0.05(-1.30%) |
Dec 26, 2006 | 3.734 | 3.889 | 3.734 | 3.834 | 4,184,144 | +0.09(+2.44%) |
Dec 22, 2006 | 3.814 | 3.819 | 3.734 | 3.743 | 5,220,425 | -0.08(-2.20%) |
Dec 21, 2006 | 3.901 | 3.961 | 3.814 | 3.827 | 5,047,721 | -0.08(-2.08%) |
Dec 20, 2006 | 3.857 | 3.939 | 3.856 | 3.909 | 4,018,713 | +0.04(+1.11%) |
Dec 19, 2006 | 3.790 | 3.891 | 3.743 | 3.866 | 7,106,189 | +0.06(+1.58%) |
Dec 18, 2006 | 3.943 | 3.957 | 3.796 | 3.806 | 6,940,681 | -0.14(-3.48%) |
Dec 15, 2006 | 3.914 | 4.011 | 3.914 | 3.943 | 4,953,935 | -0.02(-0.58%) |
Dec 14, 2006 | 3.857 | 4.024 | 3.827 | 3.966 | 6,943,677 | -0.09(-2.25%) |
Dec 13, 2006 | 4.084 | 4.096 | 4.021 | 4.057 | 2,983,833 | +0.00(+0.11%) |
Dec 12, 2006 | 4.067 | 4.085 | 4.027 | 4.053 | 6,169,694 | -0.01(-0.35%) |
Dec 11, 2006 | 4.037 | 4.086 | 3.999 | 4.067 | 7,196,867 | +0.12(+2.97%) |
Dec 08, 2006 | 3.964 | 3.984 | 3.897 | 3.950 | 4,632,362 | -0.01(-0.29%) |
Dec 07, 2006 | 4.060 | 4.074 | 3.950 | 3.961 | 6,400,680 | -0.11(-2.63%) |
Dec 06, 2006 | 4.110 | 4.136 | 4.064 | 4.069 | 3,365,935 | -0.07(-1.76%) |
Dec 05, 2006 | 4.161 | 4.183 | 4.043 | 4.141 | 6,921,592 | +0.01(+0.21%) |
Dec 04, 2006 | 4.200 | 4.207 | 4.130 | 4.133 | 5,097,799 | -0.08(-1.80%) |