Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.325 | 3.370 | 3.313 | 3.367 | 93,722 | +0.03(+0.92%) |
Feb 27, 2007 | 3.337 | 3.355 | 3.318 | 3.337 | 40,712 | +0.01(+0.35%) |
Feb 26, 2007 | 3.330 | 3.337 | 3.318 | 3.325 | 41,560 | -0.02(-0.56%) |
Feb 23, 2007 | 3.344 | 3.355 | 3.344 | 3.344 | 75,487 | +0.00(+0.00%) |
Feb 22, 2007 | 3.355 | 3.365 | 3.334 | 3.344 | 134,858 | -0.05(-1.46%) |
Feb 21, 2007 | 3.388 | 3.393 | 3.374 | 3.393 | 67,853 | -0.02(-0.48%) |
Feb 20, 2007 | 3.412 | 3.414 | 3.391 | 3.410 | 65,309 | +0.00(+0.14%) |
Feb 16, 2007 | 3.412 | 3.429 | 3.398 | 3.405 | 31,382 | -0.02(-0.55%) |
Feb 15, 2007 | 3.403 | 3.436 | 3.393 | 3.424 | 54,706 | +0.00(+0.14%) |
Feb 14, 2007 | 3.431 | 3.436 | 3.381 | 3.419 | 51,768 | +0.01(+0.21%) |
Feb 13, 2007 | 3.414 | 3.431 | 3.353 | 3.412 | 66,623 | -0.00(-0.07%) |
Feb 12, 2007 | 3.412 | 3.414 | 3.405 | 3.414 | 69,549 | +0.01(+0.28%) |
Feb 09, 2007 | 3.414 | 3.431 | 3.365 | 3.405 | 58,099 | -0.01(-0.21%) |
Feb 08, 2007 | 3.410 | 3.436 | 3.377 | 3.412 | 47,497 | +0.00(+0.14%) |
Feb 07, 2007 | 3.407 | 3.431 | 3.348 | 3.407 | 69,125 | -0.02(-0.69%) |
Feb 06, 2007 | 3.400 | 3.433 | 3.400 | 3.431 | 72,518 | -0.03(-0.89%) |
Feb 05, 2007 | 3.384 | 3.476 | 3.384 | 3.462 | 93,722 | +0.08(+2.23%) |
Feb 02, 2007 | 3.396 | 3.396 | 3.386 | 3.386 | 14,842 | -0.01(-0.28%) |
Feb 01, 2007 | 3.377 | 3.443 | 3.377 | 3.396 | 64,460 | +0.00(+0.00%) |
Jan 31, 2007 | 3.341 | 3.400 | 3.341 | 3.396 | 59,371 | +0.03(+0.91%) |
Jan 30, 2007 | 3.353 | 3.396 | 3.325 | 3.365 | 50,890 | +0.01(+0.42%) |
Jan 29, 2007 | 3.315 | 3.355 | 3.315 | 3.351 | 62,340 | +0.03(+0.85%) |
Jan 26, 2007 | 3.337 | 3.344 | 3.315 | 3.322 | 55,555 | -0.00(-0.07%) |
Jan 25, 2007 | 3.344 | 3.344 | 3.313 | 3.325 | 63,188 | -0.02(-0.56%) |
Jan 24, 2007 | 3.325 | 3.346 | 3.320 | 3.344 | 44,104 | +0.01(+0.42%) |
Jan 23, 2007 | 3.327 | 3.353 | 3.327 | 3.330 | 75,487 | +0.00(+0.00%) |
Jan 22, 2007 | 3.337 | 3.363 | 3.325 | 3.330 | 101,780 | -0.02(-0.56%) |
Jan 19, 2007 | 3.346 | 3.370 | 3.344 | 3.348 | 48,345 | -0.02(-0.56%) |
Jan 18, 2007 | 3.332 | 3.393 | 3.332 | 3.367 | 73,366 | +0.02(+0.49%) |
Jan 17, 2007 | 3.332 | 3.384 | 3.332 | 3.351 | 50,466 | +0.00(+0.07%) |
Jan 16, 2007 | 3.346 | 3.377 | 3.341 | 3.348 | 54,706 | +0.00(+0.00%) |
Jan 12, 2007 | 3.398 | 3.436 | 3.348 | 3.348 | 100,932 | -0.03(-0.77%) |
Jan 11, 2007 | 3.431 | 3.431 | 3.374 | 3.374 | 63,612 | -0.03(-0.97%) |
Jan 10, 2007 | 3.381 | 3.454 | 3.363 | 3.407 | 31,806 | +0.00(+0.00%) |
Jan 09, 2007 | 3.386 | 3.447 | 3.377 | 3.407 | 30,958 | +0.03(+0.84%) |
Jan 08, 2007 | 3.363 | 3.396 | 3.363 | 3.379 | 38,167 | -0.01(-0.21%) |
Jan 05, 2007 | 3.379 | 3.396 | 3.360 | 3.386 | 19,931 | -0.01(-0.28%) |
Jan 04, 2007 | 3.379 | 3.396 | 3.379 | 3.396 | 17,387 | +0.02(+0.49%) |
Jan 03, 2007 | 3.372 | 3.386 | 3.365 | 3.379 | 45,377 | -0.02(-0.49%) |
Dec 29, 2006 | 3.396 | 3.396 | 3.367 | 3.396 | 37,319 | +0.00(+0.00%) |
Dec 28, 2006 | 3.363 | 3.396 | 3.360 | 3.396 | 42,408 | +0.01(+0.35%) |
Dec 27, 2006 | 3.363 | 3.396 | 3.363 | 3.384 | 21,628 | +0.00(+0.00%) |
Dec 26, 2006 | 3.367 | 3.393 | 3.367 | 3.384 | 16,963 | -0.00(-0.07%) |
Dec 22, 2006 | 3.372 | 3.393 | 3.372 | 3.386 | 11,450 | -0.00(-0.14%) |
Dec 21, 2006 | 3.396 | 3.405 | 3.379 | 3.391 | 40,288 | -0.04(-1.17%) |
Dec 20, 2006 | 3.454 | 3.457 | 3.407 | 3.431 | 22,900 | +0.02(+0.48%) |
Dec 19, 2006 | 3.400 | 3.466 | 3.384 | 3.414 | 35,199 | -0.01(-0.41%) |
Dec 18, 2006 | 3.360 | 3.429 | 3.360 | 3.429 | 50,041 | +0.07(+2.04%) |
Dec 15, 2006 | 3.429 | 3.452 | 3.358 | 3.360 | 65,309 | -0.05(-1.38%) |
Dec 14, 2006 | 3.407 | 3.431 | 3.384 | 3.407 | 85,241 | -0.02(-0.55%) |
Dec 13, 2006 | 3.459 | 3.459 | 3.426 | 3.426 | 30,110 | -0.01(-0.27%) |
Dec 12, 2006 | 3.407 | 3.436 | 3.396 | 3.436 | 28,837 | +0.02(+0.48%) |
Dec 11, 2006 | 3.433 | 3.466 | 3.419 | 3.419 | 56,403 | +0.01(+0.28%) |
Dec 08, 2006 | 3.436 | 3.466 | 3.379 | 3.410 | 43,680 | -0.00(-0.07%) |
Dec 07, 2006 | 3.419 | 3.419 | 3.372 | 3.412 | 57,251 | -0.00(-0.07%) |
Dec 06, 2006 | 3.384 | 3.414 | 3.384 | 3.414 | 43,256 | +0.04(+1.26%) |
Dec 05, 2006 | 3.372 | 3.403 | 3.351 | 3.372 | 60,644 | -0.02(-0.69%) |
Dec 04, 2006 | 3.391 | 3.396 | 3.377 | 3.396 | 64,460 | +0.02(+0.70%) |