Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.388 | 3.494 | 3.300 | 3.366 | 730,256 | -0.01(-0.39%) |
Feb 27, 2007 | 3.735 | 3.735 | 3.190 | 3.379 | 1,887,881 | -0.62(-15.49%) |
Feb 26, 2007 | 3.977 | 4.153 | 3.955 | 3.999 | 1,328,525 | +0.04(+1.11%) |
Feb 23, 2007 | 3.955 | 3.986 | 3.845 | 3.955 | 1,230,672 | +0.00(+0.00%) |
Feb 22, 2007 | 3.621 | 3.977 | 3.472 | 3.955 | 2,309,559 | +0.38(+10.56%) |
Feb 21, 2007 | 3.379 | 3.608 | 3.375 | 3.577 | 958,277 | +0.18(+5.17%) |
Feb 20, 2007 | 3.296 | 3.414 | 3.243 | 3.401 | 498,140 | +0.09(+2.79%) |
Feb 16, 2007 | 3.168 | 3.366 | 3.155 | 3.309 | 981,716 | +0.12(+3.86%) |
Feb 15, 2007 | 3.111 | 3.186 | 3.102 | 3.186 | 225,062 | +0.07(+2.26%) |
Feb 14, 2007 | 3.111 | 3.129 | 3.098 | 3.116 | 226,654 | -0.01(-0.42%) |
Feb 13, 2007 | 3.102 | 3.142 | 3.102 | 3.129 | 112,631 | +0.01(+0.28%) |
Feb 12, 2007 | 3.164 | 3.186 | 3.120 | 3.120 | 182,687 | -0.04(-1.25%) |
Feb 09, 2007 | 3.155 | 3.164 | 3.138 | 3.160 | 137,904 | +0.00(+0.14%) |
Feb 08, 2007 | 3.155 | 3.186 | 3.142 | 3.155 | 126,753 | -0.01(-0.42%) |
Feb 07, 2007 | 3.186 | 3.186 | 3.120 | 3.168 | 146,779 | -0.02(-0.69%) |
Feb 06, 2007 | 3.155 | 3.190 | 3.146 | 3.190 | 164,074 | +0.01(+0.41%) |
Feb 05, 2007 | 3.182 | 3.186 | 3.155 | 3.177 | 145,414 | +0.00(+0.14%) |
Feb 02, 2007 | 3.164 | 3.177 | 3.124 | 3.173 | 178,638 | +0.00(+0.14%) |
Feb 01, 2007 | 3.129 | 3.168 | 3.085 | 3.168 | 225,062 | +0.02(+0.70%) |
Jan 31, 2007 | 3.080 | 3.173 | 3.080 | 3.146 | 249,183 | +0.07(+2.14%) |
Jan 30, 2007 | 3.098 | 3.142 | 3.080 | 3.080 | 244,177 | -0.03(-0.99%) |
Jan 29, 2007 | 3.089 | 3.146 | 3.089 | 3.111 | 182,734 | +0.01(+0.43%) |
Jan 26, 2007 | 3.102 | 3.124 | 3.080 | 3.098 | 187,741 | -0.00(-0.14%) |
Jan 25, 2007 | 3.186 | 3.195 | 3.102 | 3.102 | 190,699 | -0.07(-2.35%) |
Jan 24, 2007 | 3.182 | 3.243 | 3.160 | 3.177 | 188,424 | +0.01(+0.28%) |
Jan 23, 2007 | 3.111 | 3.195 | 3.107 | 3.168 | 222,331 | +0.04(+1.26%) |
Jan 22, 2007 | 3.168 | 3.168 | 3.102 | 3.129 | 148,827 | -0.04(-1.39%) |
Jan 19, 2007 | 3.111 | 3.177 | 3.107 | 3.173 | 164,757 | +0.05(+1.55%) |
Jan 18, 2007 | 3.230 | 3.230 | 3.102 | 3.124 | 275,353 | -0.07(-2.07%) |
Jan 17, 2007 | 3.247 | 3.247 | 3.186 | 3.190 | 450,351 | +0.02(+0.69%) |
Jan 16, 2007 | 3.146 | 3.212 | 3.146 | 3.168 | 238,943 | +0.02(+0.70%) |
Jan 12, 2007 | 3.124 | 3.164 | 3.107 | 3.146 | 153,151 | +0.00(+0.14%) |
Jan 11, 2007 | 3.076 | 3.164 | 3.041 | 3.142 | 293,104 | +0.07(+2.14%) |
Jan 10, 2007 | 3.120 | 3.138 | 3.019 | 3.076 | 342,485 | -0.07(-2.23%) |
Jan 09, 2007 | 3.168 | 3.199 | 3.102 | 3.146 | 207,994 | -0.03(-0.83%) |
Jan 08, 2007 | 3.261 | 3.274 | 3.124 | 3.173 | 389,819 | -0.09(-2.70%) |
Jan 05, 2007 | 3.177 | 3.269 | 3.111 | 3.261 | 512,021 | +0.09(+2.91%) |
Jan 04, 2007 | 3.274 | 3.287 | 3.155 | 3.168 | 532,957 | -0.09(-2.70%) |
Jan 03, 2007 | 3.054 | 3.428 | 3.054 | 3.256 | 1,821,887 | +0.23(+7.55%) |
Dec 29, 2006 | 3.045 | 3.098 | 3.010 | 3.028 | 705,452 | -0.05(-1.57%) |
Dec 28, 2006 | 2.966 | 3.076 | 2.966 | 3.076 | 474,245 | +0.05(+1.74%) |
Dec 27, 2006 | 3.076 | 3.120 | 2.944 | 3.023 | 722,747 | -0.05(-1.71%) |
Dec 26, 2006 | 2.962 | 3.124 | 2.957 | 3.076 | 540,239 | +0.10(+3.40%) |
Dec 22, 2006 | 3.010 | 3.041 | 2.953 | 2.975 | 725,250 | -0.04(-1.17%) |
Dec 21, 2006 | 3.050 | 3.094 | 3.001 | 3.010 | 477,887 | -0.05(-1.58%) |
Dec 20, 2006 | 3.015 | 3.089 | 2.993 | 3.058 | 390,046 | -0.01(-0.29%) |
Dec 19, 2006 | 3.089 | 3.107 | 3.050 | 3.067 | 472,425 | -0.08(-2.65%) |
Dec 18, 2006 | 3.173 | 3.195 | 3.085 | 3.151 | 345,216 | -0.02(-0.69%) |
Dec 15, 2006 | 3.120 | 3.182 | 3.094 | 3.173 | 347,719 | +0.05(+1.69%) |
Dec 14, 2006 | 3.138 | 3.199 | 3.102 | 3.120 | 425,319 | -0.02(-0.56%) |
Dec 13, 2006 | 3.124 | 3.142 | 3.085 | 3.138 | 258,514 | +0.01(+0.42%) |
Dec 12, 2006 | 3.142 | 3.160 | 3.120 | 3.124 | 228,475 | -0.03(-0.97%) |
Dec 11, 2006 | 3.186 | 3.186 | 3.129 | 3.155 | 332,017 | -0.00(-0.14%) |
Dec 08, 2006 | 3.221 | 3.221 | 3.102 | 3.160 | 360,690 | -0.07(-2.31%) |
Dec 07, 2006 | 3.300 | 3.300 | 3.203 | 3.234 | 212,773 | -0.03(-0.81%) |
Dec 06, 2006 | 3.221 | 3.335 | 3.199 | 3.261 | 599,861 | +0.04(+1.23%) |
Dec 05, 2006 | 3.182 | 3.274 | 3.155 | 3.221 | 641,051 | +0.10(+3.24%) |
Dec 04, 2006 | 3.089 | 3.160 | 3.076 | 3.120 | 285,139 | +0.02(+0.57%) |