Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.651 | 3.717 | 3.614 | 3.666 | 2,095,131 | -0.00(-0.03%) |
Feb 27, 2007 | 3.679 | 3.792 | 3.554 | 3.667 | 2,584,368 | -0.12(-3.26%) |
Feb 26, 2007 | 3.811 | 3.815 | 3.755 | 3.791 | 1,324,542 | -0.01(-0.30%) |
Feb 23, 2007 | 3.824 | 3.837 | 3.784 | 3.802 | 1,508,259 | -0.03(-0.88%) |
Feb 22, 2007 | 3.785 | 3.836 | 3.760 | 3.836 | 2,810,047 | +0.05(+1.29%) |
Feb 21, 2007 | 3.792 | 3.804 | 3.755 | 3.787 | 1,252,170 | -0.03(-0.72%) |
Feb 20, 2007 | 3.700 | 3.839 | 3.681 | 3.815 | 2,215,173 | +0.11(+3.04%) |
Feb 16, 2007 | 3.714 | 3.719 | 3.679 | 3.702 | 1,239,365 | -0.01(-0.34%) |
Feb 15, 2007 | 3.679 | 3.725 | 3.662 | 3.715 | 930,458 | +0.03(+0.71%) |
Feb 14, 2007 | 3.704 | 3.717 | 3.676 | 3.689 | 772,749 | -0.02(-0.47%) |
Feb 13, 2007 | 3.686 | 3.719 | 3.671 | 3.706 | 765,349 | +0.03(+0.85%) |
Feb 12, 2007 | 3.674 | 3.699 | 3.650 | 3.675 | 1,094,296 | +0.01(+0.31%) |
Feb 09, 2007 | 3.651 | 3.689 | 3.647 | 3.664 | 1,030,759 | +0.01(+0.21%) |
Feb 08, 2007 | 3.637 | 3.669 | 3.632 | 3.656 | 1,430,365 | +0.01(+0.27%) |
Feb 07, 2007 | 3.672 | 3.681 | 3.640 | 3.646 | 1,778,754 | -0.03(-0.71%) |
Feb 06, 2007 | 3.659 | 3.682 | 3.647 | 3.672 | 1,473,581 | +0.00(+0.14%) |
Feb 05, 2007 | 3.696 | 3.700 | 3.641 | 3.667 | 2,610,511 | -0.02(-0.64%) |
Feb 02, 2007 | 3.686 | 3.741 | 3.624 | 3.691 | 3,960,315 | +0.02(+0.65%) |
Feb 01, 2007 | 3.544 | 3.667 | 3.499 | 3.667 | 5,946,609 | +0.15(+4.37%) |
Jan 31, 2007 | 3.486 | 3.524 | 3.475 | 3.514 | 1,790,491 | +0.01(+0.25%) |
Jan 30, 2007 | 3.493 | 3.518 | 3.469 | 3.505 | 1,778,754 | +0.02(+0.57%) |
Jan 29, 2007 | 3.386 | 3.490 | 3.374 | 3.485 | 2,171,958 | +0.09(+2.54%) |
Jan 26, 2007 | 3.369 | 3.404 | 3.360 | 3.399 | 1,032,893 | +0.03(+0.93%) |
Jan 25, 2007 | 3.406 | 3.430 | 3.349 | 3.368 | 1,046,231 | -0.04(-1.21%) |
Jan 24, 2007 | 3.380 | 3.416 | 3.369 | 3.409 | 616,215 | +0.04(+1.15%) |
Jan 23, 2007 | 3.336 | 3.399 | 3.329 | 3.370 | 1,422,363 | +0.03(+0.90%) |
Jan 22, 2007 | 3.343 | 3.354 | 3.328 | 3.340 | 744,793 | +0.01(+0.19%) |
Jan 19, 2007 | 3.331 | 3.363 | 3.316 | 3.334 | 1,085,178 | +0.01(+0.30%) |
Jan 18, 2007 | 3.339 | 3.351 | 3.316 | 3.324 | 793,877 | -0.02(-0.71%) |
Jan 17, 2007 | 3.335 | 3.373 | 3.319 | 3.348 | 874,972 | +0.01(+0.19%) |
Jan 16, 2007 | 3.389 | 3.389 | 3.328 | 3.341 | 1,228,162 | -0.03(-0.82%) |
Jan 12, 2007 | 3.376 | 3.381 | 3.343 | 3.369 | 813,617 | -0.00(-0.11%) |
Jan 11, 2007 | 3.343 | 3.387 | 3.330 | 3.373 | 986,477 | +0.04(+1.24%) |
Jan 10, 2007 | 3.306 | 3.334 | 3.289 | 3.331 | 759,731 | +0.00(+0.15%) |
Jan 09, 2007 | 3.353 | 3.369 | 3.306 | 3.326 | 1,434,634 | -0.03(-0.78%) |
Jan 08, 2007 | 3.334 | 3.353 | 3.305 | 3.353 | 2,149,016 | +0.01(+0.26%) |
Jan 05, 2007 | 3.359 | 3.369 | 3.328 | 3.344 | 2,354,421 | -0.03(-0.78%) |
Jan 04, 2007 | 3.350 | 3.376 | 3.329 | 3.370 | 1,725,935 | +0.01(+0.19%) |
Jan 03, 2007 | 3.370 | 3.383 | 3.333 | 3.364 | 2,580,100 | -0.01(-0.26%) |
Dec 29, 2006 | 3.366 | 3.383 | 3.360 | 3.373 | 1,531,201 | -0.00(-0.04%) |
Dec 28, 2006 | 3.363 | 3.395 | 3.355 | 3.374 | 1,299,653 | +0.01(+0.22%) |
Dec 27, 2006 | 3.349 | 3.366 | 3.338 | 3.366 | 1,077,709 | +0.03(+1.01%) |
Dec 26, 2006 | 3.310 | 3.341 | 3.294 | 3.333 | 1,525,332 | +0.02(+0.57%) |
Dec 22, 2006 | 3.303 | 3.323 | 3.289 | 3.314 | 1,232,963 | +0.00(+0.04%) |
Dec 21, 2006 | 3.420 | 3.420 | 3.299 | 3.313 | 2,805,779 | +0.00(+0.04%) |
Dec 20, 2006 | 3.311 | 3.323 | 3.286 | 3.311 | 1,669,916 | +0.02(+0.49%) |
Dec 19, 2006 | 3.278 | 3.300 | 3.265 | 3.295 | 1,483,717 | -0.00(-0.08%) |
Dec 18, 2006 | 3.309 | 3.328 | 3.293 | 3.298 | 1,645,374 | -0.01(-0.38%) |
Dec 15, 2006 | 3.293 | 3.343 | 3.293 | 3.310 | 2,015,103 | -0.01(-0.30%) |
Dec 14, 2006 | 3.329 | 3.381 | 3.319 | 3.320 | 1,386,617 | +0.00(+0.15%) |
Dec 13, 2006 | 3.374 | 3.374 | 3.306 | 3.315 | 1,724,868 | -0.06(-1.70%) |
Dec 12, 2006 | 3.355 | 3.384 | 3.335 | 3.373 | 1,581,885 | +0.03(+0.78%) |
Dec 11, 2006 | 3.349 | 3.390 | 3.330 | 3.346 | 1,835,840 | -0.01(-0.45%) |
Dec 08, 2006 | 3.388 | 3.399 | 3.329 | 3.361 | 1,429,298 | -0.03(-0.77%) |
Dec 07, 2006 | 3.348 | 3.413 | 3.345 | 3.388 | 2,579,033 | +0.04(+1.12%) |
Dec 06, 2006 | 3.343 | 3.350 | 3.304 | 3.350 | 1,733,938 | -0.00(-0.04%) |
Dec 05, 2006 | 3.355 | 3.358 | 3.315 | 3.351 | 1,971,354 | +0.01(+0.19%) |
Dec 04, 2006 | 3.299 | 3.369 | 3.291 | 3.345 | 1,170,008 | +0.06(+1.79%) |