Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.293 | 3.303 | 3.257 | 3.257 | 1,393,008 | -0.05(-1.44%) |
Jan 30, 2007 | 3.295 | 3.311 | 3.293 | 3.304 | 537,825 | +0.01(+0.34%) |
Jan 29, 2007 | 3.311 | 3.325 | 3.290 | 3.293 | 754,340 | -0.02(-0.67%) |
Jan 26, 2007 | 3.293 | 3.320 | 3.285 | 3.316 | 798,829 | +0.03(+0.92%) |
Jan 25, 2007 | 3.318 | 3.318 | 3.284 | 3.285 | 1,625,341 | -0.01(-0.28%) |
Jan 24, 2007 | 3.282 | 3.294 | 3.270 | 3.294 | 1,212,085 | -0.00(-0.06%) |
Jan 23, 2007 | 3.270 | 3.303 | 3.270 | 3.296 | 1,989,164 | +0.02(+0.49%) |
Jan 22, 2007 | 3.292 | 3.306 | 3.273 | 3.280 | 1,080,594 | -0.03(-0.83%) |
Jan 19, 2007 | 3.297 | 3.322 | 3.296 | 3.308 | 873,966 | +0.01(+0.15%) |
Jan 18, 2007 | 3.320 | 3.335 | 3.294 | 3.302 | 1,291,177 | -0.02(-0.49%) |
Jan 17, 2007 | 3.325 | 3.333 | 3.310 | 3.319 | 1,761,774 | -0.05(-1.38%) |
Jan 16, 2007 | 3.370 | 3.405 | 3.355 | 3.365 | 1,421,679 | -0.04(-1.10%) |
Jan 12, 2007 | 3.391 | 3.452 | 3.391 | 3.403 | 1,309,961 | +0.01(+0.33%) |
Jan 11, 2007 | 3.377 | 3.417 | 3.377 | 3.391 | 2,052,438 | -0.01(-0.33%) |
Jan 10, 2007 | 3.378 | 3.413 | 3.357 | 3.403 | 2,535,888 | +0.00(+0.12%) |
Jan 09, 2007 | 3.406 | 3.410 | 3.351 | 3.399 | 4,529,996 | -0.02(-0.59%) |
Jan 08, 2007 | 3.426 | 3.441 | 3.412 | 3.419 | 879,898 | -0.01(-0.18%) |
Jan 05, 2007 | 3.509 | 3.509 | 3.397 | 3.425 | 2,133,507 | -0.08(-2.39%) |
Jan 04, 2007 | 3.505 | 3.557 | 3.492 | 3.509 | 1,803,298 | -0.00(-0.03%) |
Jan 03, 2007 | 3.474 | 3.581 | 3.461 | 3.510 | 2,868,074 | +0.03(+0.87%) |
Dec 29, 2006 | 3.465 | 3.502 | 3.463 | 3.479 | 666,350 | -0.02(-0.69%) |
Dec 28, 2006 | 3.451 | 3.506 | 3.449 | 3.504 | 827,500 | +0.05(+1.46%) |
Dec 27, 2006 | 3.430 | 3.477 | 3.419 | 3.453 | 915,490 | +0.02(+0.44%) |
Dec 26, 2006 | 3.445 | 3.461 | 3.435 | 3.438 | 334,163 | -0.01(-0.32%) |
Dec 22, 2006 | 3.482 | 3.482 | 3.431 | 3.449 | 650,531 | -0.02(-0.67%) |
Dec 21, 2006 | 3.479 | 3.501 | 3.464 | 3.472 | 954,047 | -0.03(-0.78%) |
Dec 20, 2006 | 3.489 | 3.532 | 3.486 | 3.500 | 1,087,515 | +0.02(+0.64%) |
Dec 19, 2006 | 3.482 | 3.503 | 3.451 | 3.477 | 6,272,986 | +0.00(+0.06%) |
Dec 18, 2006 | 3.477 | 3.499 | 3.454 | 3.475 | 7,687,745 | -0.02(-0.58%) |
Dec 15, 2006 | 3.520 | 3.539 | 3.487 | 3.496 | 1,204,176 | -0.04(-1.12%) |
Dec 14, 2006 | 3.563 | 3.564 | 3.506 | 3.535 | 1,790,445 | -0.03(-0.85%) |
Dec 13, 2006 | 3.603 | 3.637 | 3.555 | 3.565 | 1,208,130 | -0.05(-1.34%) |
Dec 12, 2006 | 3.560 | 3.641 | 3.550 | 3.614 | 1,022,264 | +0.03(+0.85%) |
Dec 11, 2006 | 3.606 | 3.608 | 3.571 | 3.584 | 687,112 | -0.03(-0.84%) |
Dec 08, 2006 | 3.631 | 3.631 | 3.584 | 3.614 | 1,437,497 | +0.01(+0.17%) |
Dec 07, 2006 | 3.591 | 3.630 | 3.582 | 3.608 | 998,536 | +0.03(+0.71%) |
Dec 06, 2006 | 3.566 | 3.598 | 3.541 | 3.583 | 1,081,583 | -0.01(-0.23%) |
Dec 05, 2006 | 3.582 | 3.607 | 3.566 | 3.591 | 892,751 | +0.02(+0.42%) |
Dec 04, 2006 | 3.530 | 3.589 | 3.530 | 3.576 | 1,424,645 | +0.06(+1.58%) |
Dec 01, 2006 | 3.541 | 3.577 | 3.496 | 3.520 | 1,850,753 | -0.05(-1.36%) |
Nov 30, 2006 | 3.563 | 3.575 | 3.524 | 3.568 | 1,441,452 | +0.00(+0.03%) |
Nov 29, 2006 | 3.595 | 3.611 | 3.541 | 3.567 | 1,404,872 | -0.03(-0.70%) |
Nov 28, 2006 | 3.540 | 3.614 | 3.520 | 3.593 | 1,564,044 | +0.03(+0.77%) |
Nov 27, 2006 | 3.573 | 3.573 | 3.526 | 3.565 | 1,315,893 | -0.00(-0.11%) |
Nov 24, 2006 | 3.553 | 3.585 | 3.552 | 3.570 | 354,925 | +0.03(+0.94%) |
Nov 22, 2006 | 3.536 | 3.554 | 3.506 | 3.536 | 1,032,150 | +0.00(+0.03%) |
Nov 21, 2006 | 3.476 | 3.558 | 3.465 | 3.535 | 1,174,516 | +0.06(+1.69%) |
Nov 20, 2006 | 3.473 | 3.509 | 3.447 | 3.476 | 1,351,485 | +0.02(+0.59%) |
Nov 17, 2006 | 3.462 | 3.492 | 3.429 | 3.456 | 1,728,160 | +0.02(+0.44%) |
Nov 16, 2006 | 3.450 | 3.484 | 3.424 | 3.441 | 1,199,232 | -0.08(-2.38%) |
Nov 15, 2006 | 3.401 | 3.525 | 3.390 | 3.525 | 1,503,737 | +0.10(+2.92%) |
Nov 14, 2006 | 3.423 | 3.470 | 3.413 | 3.425 | 1,250,642 | +0.00(+0.03%) |
Nov 13, 2006 | 3.456 | 3.456 | 3.407 | 3.424 | 2,356,942 | -0.06(-1.63%) |
Nov 10, 2006 | 3.521 | 3.531 | 3.469 | 3.481 | 2,364,851 | -0.04(-1.23%) |
Nov 09, 2006 | 3.526 | 3.551 | 3.498 | 3.524 | 1,151,777 | -0.01(-0.14%) |
Nov 08, 2006 | 3.461 | 3.540 | 3.461 | 3.529 | 1,017,321 | +0.04(+1.10%) |
Nov 07, 2006 | 3.470 | 3.499 | 3.465 | 3.491 | 1,115,197 | +0.06(+1.80%) |
Nov 06, 2006 | 3.426 | 3.481 | 3.416 | 3.429 | 1,457,270 | -0.02(-0.56%) |
Nov 03, 2006 | 3.483 | 3.489 | 3.395 | 3.448 | 1,832,957 | -0.02(-0.47%) |
Nov 02, 2006 | 3.388 | 3.522 | 3.380 | 3.464 | 1,940,720 | +0.07(+2.12%) |