Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.610 | 3.730 | 3.300 | 3.310 | 390,734 | -0.27(-7.54%) |
Feb 27, 2007 | 3.960 | 3.960 | 3.500 | 3.580 | 259,374 | -0.42(-10.50%) |
Feb 26, 2007 | 3.830 | 4.000 | 3.700 | 4.000 | 130,698 | +0.10(+2.56%) |
Feb 23, 2007 | 4.140 | 4.140 | 3.860 | 3.900 | 181,349 | -0.27(-6.47%) |
Feb 22, 2007 | 4.280 | 4.280 | 4.070 | 4.170 | 124,849 | -0.02(-0.48%) |
Feb 21, 2007 | 4.200 | 4.290 | 4.070 | 4.190 | 142,296 | +0.02(+0.48%) |
Feb 20, 2007 | 3.980 | 4.190 | 3.950 | 4.170 | 177,849 | +0.19(+4.77%) |
Feb 16, 2007 | 3.910 | 3.990 | 3.850 | 3.980 | 90,390 | +0.03(+0.76%) |
Feb 15, 2007 | 3.920 | 3.960 | 3.860 | 3.950 | 64,592 | +0.09(+2.33%) |
Feb 14, 2007 | 3.850 | 3.970 | 3.810 | 3.860 | 102,465 | +0.01(+0.26%) |
Feb 13, 2007 | 3.760 | 3.900 | 3.710 | 3.850 | 81,659 | +0.07(+1.85%) |
Feb 12, 2007 | 3.720 | 3.780 | 3.700 | 3.780 | 43,918 | +0.03(+0.80%) |
Feb 09, 2007 | 3.700 | 3.850 | 3.600 | 3.750 | 109,795 | +0.02(+0.54%) |
Feb 08, 2007 | 3.910 | 3.910 | 3.730 | 3.730 | 185,727 | -0.18(-4.60%) |
Feb 07, 2007 | 3.580 | 3.980 | 3.570 | 3.910 | 272,538 | +0.26(+7.12%) |
Feb 06, 2007 | 3.700 | 3.740 | 3.580 | 3.650 | 227,873 | -0.10(-2.67%) |
Feb 05, 2007 | 3.890 | 3.900 | 3.500 | 3.750 | 405,889 | -0.17(-4.34%) |
Feb 02, 2007 | 3.960 | 4.090 | 3.870 | 3.920 | 181,015 | -0.07(-1.75%) |
Feb 01, 2007 | 4.010 | 4.180 | 3.800 | 3.990 | 340,265 | -0.11(-2.68%) |
Jan 31, 2007 | 4.230 | 4.230 | 4.000 | 4.100 | 117,484 | -0.10(-2.38%) |
Jan 30, 2007 | 4.260 | 4.340 | 4.100 | 4.200 | 165,453 | -0.02(-0.47%) |
Jan 29, 2007 | 4.050 | 4.250 | 4.000 | 4.220 | 200,738 | +0.12(+2.93%) |
Jan 26, 2007 | 4.310 | 4.390 | 4.000 | 4.100 | 338,770 | -0.24(-5.53%) |
Jan 25, 2007 | 4.400 | 4.600 | 4.300 | 4.340 | 135,952 | -0.05(-1.14%) |
Jan 24, 2007 | 4.340 | 4.600 | 4.200 | 4.390 | 308,416 | +0.05(+1.15%) |
Jan 23, 2007 | 4.800 | 4.870 | 4.320 | 4.340 | 430,961 | -0.39(-8.25%) |
Jan 22, 2007 | 4.500 | 4.870 | 4.500 | 4.730 | 320,074 | +0.23(+5.11%) |
Jan 19, 2007 | 4.410 | 4.560 | 4.380 | 4.500 | 179,947 | +0.05(+1.12%) |
Jan 18, 2007 | 4.420 | 4.540 | 4.330 | 4.450 | 334,534 | +0.16(+3.73%) |
Jan 17, 2007 | 3.950 | 4.600 | 3.930 | 4.290 | 450,409 | +0.28(+6.98%) |
Jan 16, 2007 | 4.000 | 4.150 | 3.800 | 4.010 | 369,421 | -0.04(-0.99%) |
Jan 12, 2007 | 4.310 | 4.340 | 4.040 | 4.050 | 318,071 | -0.24(-5.59%) |
Jan 11, 2007 | 4.200 | 4.360 | 4.160 | 4.290 | 395,681 | +0.17(+4.13%) |
Jan 10, 2007 | 3.930 | 4.200 | 3.800 | 4.120 | 487,767 | +0.24(+6.19%) |
Jan 09, 2007 | 3.850 | 3.940 | 3.500 | 3.880 | 226,167 | +0.04(+1.04%) |
Jan 08, 2007 | 3.770 | 3.960 | 3.750 | 3.840 | 400,893 | +0.09(+2.40%) |
Jan 05, 2007 | 3.380 | 3.940 | 3.240 | 3.750 | 519,819 | +0.36(+10.62%) |
Jan 04, 2007 | 3.170 | 3.400 | 3.150 | 3.390 | 120,269 | +0.19(+5.94%) |
Jan 03, 2007 | 3.150 | 3.300 | 3.070 | 3.200 | 141,452 | +0.15(+4.92%) |
Dec 29, 2006 | 3.200 | 3.260 | 3.020 | 3.050 | 156,871 | -0.18(-5.57%) |
Dec 28, 2006 | 3.200 | 3.300 | 3.120 | 3.230 | 147,804 | -0.07(-2.12%) |
Dec 27, 2006 | 3.060 | 3.310 | 3.060 | 3.300 | 203,310 | +0.25(+8.20%) |
Dec 26, 2006 | 3.400 | 3.400 | 3.020 | 3.050 | 442,398 | -0.40(-11.59%) |
Dec 22, 2006 | 3.470 | 3.690 | 3.450 | 3.450 | 361,262 | -0.07(-1.99%) |
Dec 21, 2006 | 3.390 | 3.600 | 3.200 | 3.520 | 769,504 | +0.16(+4.76%) |
Dec 20, 2006 | 2.990 | 3.360 | 2.950 | 3.360 | 755,798 | +0.40(+13.51%) |
Dec 19, 2006 | 2.720 | 2.970 | 2.560 | 2.960 | 466,603 | +0.26(+9.63%) |
Dec 18, 2006 | 2.510 | 2.700 | 2.460 | 2.700 | 335,036 | +0.22(+8.87%) |
Dec 15, 2006 | 2.570 | 2.590 | 2.450 | 2.480 | 221,889 | -0.09(-3.50%) |
Dec 14, 2006 | 2.410 | 2.650 | 2.410 | 2.570 | 391,804 | +0.18(+7.53%) |
Dec 13, 2006 | 2.200 | 2.450 | 2.170 | 2.390 | 323,677 | +0.18(+8.14%) |
Dec 12, 2006 | 2.220 | 2.290 | 2.210 | 2.210 | 146,900 | -0.04(-1.78%) |
Dec 11, 2006 | 2.239 | 2.300 | 2.150 | 2.250 | 318,600 | +0.08(+3.69%) |
Dec 08, 2006 | 2.450 | 2.470 | 2.150 | 2.170 | 594,175 | -0.28(-11.43%) |
Dec 07, 2006 | 2.180 | 2.750 | 2.180 | 2.450 | 1,385,626 | +0.26(+11.87%) |
Dec 06, 2006 | 2.040 | 2.200 | 1.910 | 2.190 | 230,255 | +0.25(+12.89%) |
Dec 05, 2006 | 1.940 | 2.000 | 1.930 | 1.940 | 84,622 | -0.03(-1.52%) |
Dec 04, 2006 | 1.990 | 2.040 | 1.940 | 1.970 | 65,786 | -0.02(-1.01%) |