Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.507 | 3.533 | 3.451 | 3.489 | 55,708,516 | +0.03(+0.98%) |
Feb 27, 2007 | 3.572 | 3.603 | 3.429 | 3.456 | 77,103,824 | -0.27(-7.26%) |
Feb 26, 2007 | 3.734 | 3.743 | 3.700 | 3.726 | 26,098,580 | +0.04(+1.14%) |
Feb 23, 2007 | 3.718 | 3.727 | 3.678 | 3.684 | 29,068,190 | -0.00(-0.04%) |
Feb 22, 2007 | 3.695 | 3.707 | 3.648 | 3.686 | 43,538,052 | +0.06(+1.71%) |
Feb 21, 2007 | 3.580 | 3.643 | 3.555 | 3.624 | 31,990,452 | +0.02(+0.61%) |
Feb 20, 2007 | 3.583 | 3.618 | 3.549 | 3.602 | 24,327,952 | -0.02(-0.62%) |
Feb 16, 2007 | 3.597 | 3.635 | 3.588 | 3.624 | 25,590,544 | +0.02(+0.53%) |
Feb 15, 2007 | 3.666 | 3.671 | 3.601 | 3.605 | 38,437,072 | -0.03(-0.87%) |
Feb 14, 2007 | 3.730 | 3.748 | 3.626 | 3.636 | 64,695,068 | -0.07(-1.94%) |
Feb 13, 2007 | 3.629 | 3.708 | 3.622 | 3.708 | 36,330,476 | +0.07(+1.93%) |
Feb 12, 2007 | 3.622 | 3.657 | 3.595 | 3.638 | 32,798,134 | -0.04(-0.98%) |
Feb 09, 2007 | 3.711 | 3.730 | 3.654 | 3.674 | 25,922,738 | -0.05(-1.27%) |
Feb 08, 2007 | 3.676 | 3.745 | 3.656 | 3.721 | 32,695,064 | +0.01(+0.38%) |
Feb 07, 2007 | 3.738 | 3.776 | 3.661 | 3.707 | 43,386,232 | -0.09(-2.42%) |
Feb 06, 2007 | 3.864 | 3.868 | 3.761 | 3.799 | 27,216,474 | -0.03(-0.79%) |
Feb 05, 2007 | 3.854 | 3.874 | 3.813 | 3.830 | 19,273,686 | -0.00(-0.07%) |
Feb 02, 2007 | 3.820 | 3.845 | 3.768 | 3.832 | 26,408,050 | +0.01(+0.16%) |
Feb 01, 2007 | 3.816 | 3.843 | 3.787 | 3.826 | 27,660,264 | +0.04(+1.04%) |
Jan 31, 2007 | 3.726 | 3.792 | 3.689 | 3.787 | 29,774,100 | +0.05(+1.45%) |
Jan 30, 2007 | 3.667 | 3.750 | 3.649 | 3.733 | 26,980,306 | +0.08(+2.25%) |
Jan 29, 2007 | 3.701 | 3.737 | 3.648 | 3.651 | 30,710,990 | -0.10(-2.69%) |
Jan 26, 2007 | 3.759 | 3.761 | 3.708 | 3.752 | 28,446,626 | +0.03(+0.81%) |
Jan 25, 2007 | 3.851 | 3.851 | 3.707 | 3.722 | 31,013,336 | -0.09(-2.28%) |
Jan 24, 2007 | 3.782 | 3.818 | 3.704 | 3.808 | 36,859,156 | +0.03(+0.66%) |
Jan 23, 2007 | 3.668 | 3.795 | 3.657 | 3.783 | 45,666,164 | +0.15(+4.04%) |
Jan 22, 2007 | 3.695 | 3.696 | 3.617 | 3.637 | 44,284,192 | -0.01(-0.22%) |
Jan 19, 2007 | 3.543 | 3.653 | 3.509 | 3.645 | 41,492,988 | +0.14(+4.02%) |
Jan 18, 2007 | 3.587 | 3.607 | 3.482 | 3.504 | 44,033,748 | -0.06(-1.56%) |
Jan 17, 2007 | 3.544 | 3.576 | 3.530 | 3.559 | 37,470,340 | +0.01(+0.14%) |
Jan 16, 2007 | 3.556 | 3.598 | 3.530 | 3.554 | 37,301,648 | -0.08(-2.29%) |
Jan 12, 2007 | 3.616 | 3.651 | 3.591 | 3.637 | 36,748,856 | +0.04(+1.17%) |
Jan 11, 2007 | 3.612 | 3.713 | 3.575 | 3.595 | 53,701,084 | +0.01(+0.18%) |
Jan 10, 2007 | 3.547 | 3.604 | 3.509 | 3.589 | 44,879,800 | -0.01(-0.37%) |
Jan 09, 2007 | 3.615 | 3.648 | 3.545 | 3.602 | 44,115,500 | -0.10(-2.62%) |
Jan 08, 2007 | 3.722 | 3.738 | 3.641 | 3.699 | 36,942,204 | +0.02(+0.63%) |
Jan 05, 2007 | 3.756 | 3.763 | 3.612 | 3.676 | 41,168,584 | -0.06(-1.51%) |
Jan 04, 2007 | 3.818 | 3.829 | 3.714 | 3.733 | 49,030,916 | -0.11(-2.80%) |
Jan 03, 2007 | 3.988 | 4.000 | 3.811 | 3.840 | 58,682,684 | -0.13(-3.23%) |
Dec 29, 2006 | 3.920 | 3.968 | 3.869 | 3.968 | 22,465,854 | +0.05(+1.23%) |
Dec 28, 2006 | 3.917 | 3.928 | 3.870 | 3.920 | 13,452,521 | +0.00(+0.07%) |
Dec 27, 2006 | 3.834 | 3.923 | 3.818 | 3.918 | 24,238,414 | +0.09(+2.43%) |
Dec 26, 2006 | 3.811 | 3.834 | 3.785 | 3.825 | 12,463,728 | +0.04(+1.15%) |
Dec 22, 2006 | 3.804 | 3.805 | 3.757 | 3.781 | 12,724,551 | -0.00(-0.09%) |
Dec 21, 2006 | 3.780 | 3.790 | 3.732 | 3.785 | 18,082,462 | -0.00(-0.08%) |
Dec 20, 2006 | 3.776 | 3.812 | 3.740 | 3.788 | 25,491,924 | +0.04(+1.09%) |
Dec 19, 2006 | 3.672 | 3.751 | 3.633 | 3.747 | 35,246,204 | +0.04(+1.21%) |
Dec 18, 2006 | 3.815 | 3.824 | 3.702 | 3.702 | 38,045,188 | -0.06(-1.60%) |
Dec 15, 2006 | 3.808 | 3.808 | 3.744 | 3.762 | 15,763,599 | +0.01(+0.23%) |
Dec 14, 2006 | 3.763 | 3.780 | 3.734 | 3.754 | 26,318,514 | +0.03(+0.86%) |
Dec 13, 2006 | 3.723 | 3.739 | 3.685 | 3.722 | 26,370,420 | -0.01(-0.20%) |
Dec 12, 2006 | 3.795 | 3.795 | 3.714 | 3.729 | 27,204,796 | -0.05(-1.44%) |
Dec 11, 2006 | 3.777 | 3.807 | 3.763 | 3.783 | 16,730,333 | -0.00(-0.03%) |
Dec 08, 2006 | 3.784 | 3.830 | 3.766 | 3.785 | 26,343,170 | +0.03(+0.90%) |
Dec 07, 2006 | 3.755 | 3.775 | 3.723 | 3.751 | 23,785,542 | +0.04(+1.10%) |
Dec 06, 2006 | 3.738 | 3.785 | 3.707 | 3.710 | 24,937,838 | -0.04(-0.96%) |
Dec 05, 2006 | 3.720 | 3.766 | 3.699 | 3.746 | 33,403,570 | +0.06(+1.71%) |
Dec 04, 2006 | 3.587 | 3.683 | 3.585 | 3.683 | 24,237,118 | +0.06(+1.79%) |