Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.480 | 4.480 | 4.360 | 4.480 | 369,318 | -0.11(-2.40%) |
Jan 30, 2007 | 4.300 | 4.610 | 4.300 | 4.590 | 202,500 | +0.33(+7.75%) |
Jan 29, 2007 | 4.190 | 4.260 | 4.150 | 4.260 | 94,929 | +0.12(+2.90%) |
Jan 26, 2007 | 4.000 | 4.180 | 4.000 | 4.140 | 83,200 | +0.08(+1.97%) |
Jan 25, 2007 | 4.010 | 4.070 | 4.010 | 4.060 | 31,217 | +0.02(+0.50%) |
Jan 24, 2007 | 4.000 | 4.060 | 4.000 | 4.040 | 15,498 | +0.03(+0.75%) |
Jan 23, 2007 | 4.020 | 4.040 | 3.980 | 4.010 | 13,379 | +0.02(+0.50%) |
Jan 22, 2007 | 4.100 | 4.100 | 3.990 | 3.990 | 53,979 | -0.08(-1.97%) |
Jan 19, 2007 | 4.000 | 4.090 | 4.000 | 4.070 | 9,240 | +0.01(+0.25%) |
Jan 18, 2007 | 4.140 | 4.140 | 4.060 | 4.060 | 14,057 | -0.09(-2.17%) |
Jan 17, 2007 | 4.150 | 4.160 | 4.120 | 4.150 | 21,872 | +0.03(+0.73%) |
Jan 16, 2007 | 4.090 | 4.180 | 4.090 | 4.120 | 126,404 | +0.00(+0.00%) |
Jan 12, 2007 | 4.100 | 4.120 | 4.080 | 4.120 | 134,128 | +0.03(+0.73%) |
Jan 11, 2007 | 4.100 | 4.120 | 4.080 | 4.090 | 21,986 | +0.00(+0.00%) |
Jan 10, 2007 | 4.130 | 4.150 | 4.090 | 4.090 | 34,729 | -0.05(-1.21%) |
Jan 09, 2007 | 4.050 | 4.150 | 4.050 | 4.140 | 47,818 | +0.06(+1.47%) |
Jan 08, 2007 | 4.100 | 4.110 | 4.070 | 4.080 | 28,024 | -0.03(-0.73%) |
Jan 05, 2007 | 4.190 | 4.200 | 4.060 | 4.110 | 63,318 | -0.10(-2.38%) |
Jan 04, 2007 | 3.990 | 4.210 | 3.990 | 4.210 | 203,501 | +0.20(+4.99%) |
Jan 03, 2007 | 3.950 | 4.020 | 3.950 | 4.010 | 56,627 | +0.02(+0.50%) |
Dec 29, 2006 | 3.990 | 4.000 | 3.970 | 3.990 | 49,663 | +0.02(+0.50%) |
Dec 28, 2006 | 3.900 | 3.970 | 3.900 | 3.970 | 27,003 | +0.08(+2.06%) |
Dec 27, 2006 | 3.850 | 3.930 | 3.850 | 3.890 | 32,776 | +0.04(+1.04%) |
Dec 26, 2006 | 3.820 | 3.860 | 3.810 | 3.850 | 51,806 | +0.00(+0.00%) |
Dec 22, 2006 | 3.820 | 3.860 | 3.810 | 3.850 | 51,806 | +0.02(+0.52%) |
Dec 21, 2006 | 3.740 | 3.830 | 3.690 | 3.830 | 37,016 | +0.06(+1.59%) |
Dec 20, 2006 | 3.730 | 3.770 | 3.680 | 3.770 | 41,414 | +0.03(+0.80%) |
Dec 19, 2006 | 3.680 | 3.770 | 3.680 | 3.740 | 41,371 | -0.02(-0.53%) |
Dec 18, 2006 | 3.680 | 3.760 | 3.680 | 3.760 | 31,672 | +0.01(+0.27%) |
Dec 15, 2006 | 3.820 | 3.820 | 3.720 | 3.750 | 27,407 | -0.05(-1.32%) |
Dec 14, 2006 | 3.850 | 3.860 | 3.770 | 3.800 | 15,406 | -0.05(-1.30%) |
Dec 13, 2006 | 3.930 | 3.930 | 3.850 | 3.850 | 38,857 | -0.06(-1.53%) |
Dec 12, 2006 | 3.830 | 3.930 | 3.810 | 3.910 | 18,046 | +0.01(+0.26%) |
Dec 11, 2006 | 3.860 | 3.900 | 3.850 | 3.900 | 26,993 | +0.01(+0.26%) |
Dec 08, 2006 | 3.880 | 3.890 | 3.840 | 3.890 | 36,564 | +0.07(+1.83%) |
Dec 07, 2006 | 3.880 | 3.960 | 3.820 | 3.820 | 70,472 | -0.09(-2.30%) |
Dec 06, 2006 | 3.880 | 3.910 | 3.840 | 3.910 | 1,523,663 | +0.03(+0.77%) |
Dec 05, 2006 | 3.810 | 3.900 | 3.810 | 3.880 | 36,137 | +0.03(+0.78%) |
Dec 04, 2006 | 3.820 | 3.850 | 3.770 | 3.850 | 86,763 | +0.03(+0.79%) |
Dec 01, 2006 | 3.880 | 3.880 | 3.800 | 3.820 | 58,692 | -0.03(-0.78%) |
Nov 30, 2006 | 4.020 | 4.030 | 3.840 | 3.850 | 52,728 | -0.16(-3.99%) |
Nov 29, 2006 | 3.950 | 4.050 | 3.900 | 4.010 | 165,105 | +0.17(+4.43%) |
Nov 28, 2006 | 3.840 | 3.880 | 3.820 | 3.840 | 1,607,900 | -0.02(-0.52%) |
Nov 27, 2006 | 3.820 | 3.870 | 3.810 | 3.860 | 103,186 | +0.05(+1.31%) |
Nov 24, 2006 | 3.800 | 3.830 | 3.780 | 3.810 | 20,474 | +0.02(+0.53%) |
Nov 22, 2006 | 3.850 | 3.850 | 3.750 | 3.790 | 50,204 | -0.08(-2.07%) |
Nov 21, 2006 | 3.740 | 3.870 | 3.740 | 3.870 | 36,828 | +0.09(+2.38%) |
Nov 20, 2006 | 3.800 | 3.800 | 3.720 | 3.780 | 144,598 | -0.04(-1.05%) |
Nov 17, 2006 | 4.000 | 4.010 | 3.820 | 3.820 | 127,222 | -0.17(-4.26%) |
Nov 16, 2006 | 3.950 | 3.990 | 3.950 | 3.990 | 30,054 | +0.00(+0.00%) |
Nov 15, 2006 | 4.150 | 4.150 | 3.930 | 3.990 | 224,421 | -0.14(-3.39%) |
Nov 14, 2006 | 4.140 | 4.180 | 4.100 | 4.130 | 48,284 | -0.04(-0.96%) |
Nov 13, 2006 | 4.170 | 4.200 | 4.130 | 4.170 | 57,799 | +0.05(+1.21%) |
Nov 10, 2006 | 4.030 | 4.130 | 4.020 | 4.120 | 53,837 | +0.05(+1.23%) |
Nov 09, 2006 | 4.100 | 4.120 | 4.050 | 4.070 | 54,622 | -0.03(-0.73%) |
Nov 08, 2006 | 3.970 | 4.110 | 3.970 | 4.100 | 152,340 | +0.05(+1.23%) |
Nov 07, 2006 | 3.930 | 4.060 | 3.930 | 4.050 | 132,520 | +0.12(+3.05%) |
Nov 06, 2006 | 3.800 | 3.950 | 3.800 | 3.930 | 46,835 | +0.06(+1.55%) |
Nov 03, 2006 | 3.880 | 3.900 | 3.870 | 3.870 | 45,577 | -0.10(-2.52%) |
Nov 02, 2006 | 3.880 | 3.980 | 3.880 | 3.970 | 119,607 | +0.14(+3.66%) |