Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.910 | 3.940 | 3.860 | 3.890 | 11,200 | -0.02(-0.51%) |
Jan 30, 2007 | 3.890 | 3.930 | 3.840 | 3.910 | 19,000 | +0.06(+1.56%) |
Jan 29, 2007 | 3.890 | 3.920 | 3.800 | 3.850 | 25,350 | -0.01(-0.26%) |
Jan 26, 2007 | 3.850 | 3.900 | 3.830 | 3.860 | 6,127 | +0.04(+1.05%) |
Jan 25, 2007 | 3.900 | 3.900 | 3.780 | 3.820 | 16,025 | -0.10(-2.55%) |
Jan 24, 2007 | 3.950 | 3.980 | 3.780 | 3.920 | 46,570 | -0.03(-0.76%) |
Jan 23, 2007 | 3.810 | 3.950 | 3.810 | 3.950 | 492,667 | +0.14(+3.67%) |
Jan 22, 2007 | 3.930 | 3.930 | 3.730 | 3.810 | 26,200 | -0.02(-0.52%) |
Jan 19, 2007 | 3.850 | 3.950 | 3.800 | 3.830 | 24,100 | +0.00(+0.00%) |
Jan 18, 2007 | 3.940 | 3.960 | 3.810 | 3.830 | 27,104 | -0.15(-3.77%) |
Jan 17, 2007 | 3.650 | 3.980 | 3.650 | 3.980 | 62,213 | +0.29(+7.86%) |
Jan 16, 2007 | 3.580 | 3.720 | 3.580 | 3.690 | 64,400 | +0.03(+0.82%) |
Jan 12, 2007 | 3.600 | 3.660 | 3.530 | 3.660 | 19,850 | +0.06(+1.67%) |
Jan 11, 2007 | 3.640 | 3.680 | 3.560 | 3.600 | 19,500 | -0.05(-1.37%) |
Jan 10, 2007 | 3.580 | 3.650 | 3.580 | 3.650 | 13,411 | +0.03(+0.83%) |
Jan 09, 2007 | 3.580 | 3.630 | 3.560 | 3.620 | 50,291 | +0.01(+0.28%) |
Jan 08, 2007 | 3.487 | 3.640 | 3.470 | 3.610 | 57,317 | +0.12(+3.44%) |
Jan 05, 2007 | 3.550 | 3.550 | 3.460 | 3.490 | 52,099 | -0.04(-1.13%) |
Jan 04, 2007 | 3.510 | 3.560 | 3.480 | 3.530 | 11,250 | +0.00(+0.00%) |
Jan 03, 2007 | 3.760 | 3.760 | 3.510 | 3.530 | 18,025 | -0.16(-4.34%) |
Dec 29, 2006 | 3.660 | 3.700 | 3.630 | 3.690 | 12,570 | +0.02(+0.54%) |
Dec 28, 2006 | 3.620 | 3.700 | 3.620 | 3.670 | 4,300 | +0.02(+0.55%) |
Dec 27, 2006 | 3.700 | 3.740 | 3.630 | 3.650 | 14,414 | -0.06(-1.62%) |
Dec 26, 2006 | 3.700 | 3.710 | 3.700 | 3.710 | 400 | +0.03(+0.82%) |
Dec 22, 2006 | 3.680 | 3.710 | 3.610 | 3.680 | 12,719 | -0.03(-0.81%) |
Dec 21, 2006 | 3.720 | 3.750 | 3.700 | 3.710 | 2,900 | -0.04(-1.07%) |
Dec 20, 2006 | 3.750 | 3.780 | 3.720 | 3.750 | 11,100 | +0.00(+0.00%) |
Dec 19, 2006 | 3.760 | 3.770 | 3.720 | 3.750 | 2,696 | +0.03(+0.81%) |
Dec 18, 2006 | 3.760 | 3.770 | 3.690 | 3.720 | 15,350 | -0.02(-0.53%) |
Dec 15, 2006 | 3.770 | 3.780 | 3.730 | 3.740 | 6,800 | -0.01(-0.27%) |
Dec 14, 2006 | 3.666 | 3.750 | 3.660 | 3.750 | 30,153 | +0.10(+2.74%) |
Dec 13, 2006 | 3.650 | 3.700 | 3.610 | 3.650 | 48,326 | +0.00(+0.00%) |
Dec 12, 2006 | 3.610 | 3.650 | 3.570 | 3.650 | 15,376 | +0.04(+1.11%) |
Dec 11, 2006 | 3.630 | 3.640 | 3.570 | 3.610 | 20,537 | -0.04(-1.10%) |
Dec 08, 2006 | 3.680 | 3.680 | 3.630 | 3.650 | 6,315 | +0.01(+0.27%) |
Dec 07, 2006 | 3.660 | 3.770 | 3.620 | 3.640 | 16,253 | -0.06(-1.62%) |
Dec 06, 2006 | 3.770 | 3.780 | 3.680 | 3.700 | 4,479 | -0.11(-2.89%) |
Dec 05, 2006 | 3.810 | 3.830 | 3.760 | 3.810 | 17,006 | -0.02(-0.52%) |
Dec 04, 2006 | 3.890 | 3.890 | 3.800 | 3.830 | 19,139 | -0.02(-0.52%) |
Dec 01, 2006 | 3.830 | 3.890 | 3.810 | 3.850 | 6,200 | -0.06(-1.53%) |
Nov 30, 2006 | 4.010 | 4.100 | 3.840 | 3.910 | 74,800 | -0.04(-1.01%) |
Nov 29, 2006 | 3.800 | 3.993 | 3.780 | 3.950 | 34,638 | +0.13(+3.40%) |
Nov 28, 2006 | 3.800 | 3.840 | 3.800 | 3.820 | 6,200 | +0.00(+0.00%) |
Nov 27, 2006 | 3.850 | 3.850 | 3.800 | 3.820 | 13,625 | -0.08(-2.05%) |
Nov 24, 2006 | 3.790 | 3.950 | 3.790 | 3.900 | 9,800 | +0.14(+3.72%) |
Nov 22, 2006 | 3.710 | 3.770 | 3.710 | 3.760 | 18,219 | +0.11(+3.01%) |
Nov 21, 2006 | 3.680 | 3.710 | 3.640 | 3.650 | 21,477 | +0.00(+0.00%) |
Nov 20, 2006 | 3.660 | 3.700 | 3.640 | 3.650 | 13,175 | -0.01(-0.27%) |
Nov 17, 2006 | 3.610 | 3.670 | 3.610 | 3.660 | 3,100 | -0.02(-0.54%) |
Nov 16, 2006 | 3.669 | 3.690 | 3.640 | 3.680 | 1,900 | +0.03(+0.82%) |
Nov 15, 2006 | 3.650 | 3.690 | 3.650 | 3.650 | 1,948 | -0.05(-1.35%) |
Nov 14, 2006 | 3.660 | 3.740 | 3.650 | 3.700 | 3,300 | +0.02(+0.54%) |
Nov 13, 2006 | 3.750 | 3.750 | 3.643 | 3.680 | 8,348 | +0.04(+1.10%) |
Nov 10, 2006 | 3.700 | 3.700 | 3.640 | 3.640 | 2,500 | -0.06(-1.62%) |
Nov 09, 2006 | 3.710 | 3.780 | 3.700 | 3.700 | 7,273 | +0.01(+0.27%) |
Nov 08, 2006 | 3.690 | 3.730 | 3.640 | 3.690 | 16,061 | -0.06(-1.60%) |
Nov 07, 2006 | 3.740 | 3.750 | 3.720 | 3.750 | 7,382 | +0.03(+0.81%) |
Nov 06, 2006 | 3.710 | 3.800 | 3.700 | 3.720 | 10,095 | +0.05(+1.36%) |
Nov 03, 2006 | 3.630 | 3.670 | 3.600 | 3.670 | 4,815 | +0.07(+1.94%) |
Nov 02, 2006 | 3.590 | 3.610 | 3.586 | 3.600 | 1,945 | +0.03(+0.84%) |