Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.448 | 4.448 | 4.363 | 4.403 | 750,668 | -0.02(-0.42%) |
Feb 27, 2007 | 4.542 | 4.542 | 4.421 | 4.422 | 1,259,337 | -0.14(-2.99%) |
Feb 26, 2007 | 4.564 | 4.583 | 4.537 | 4.558 | 401,766 | -0.00(-0.09%) |
Feb 23, 2007 | 4.524 | 4.569 | 4.518 | 4.563 | 313,072 | +0.02(+0.54%) |
Feb 22, 2007 | 4.541 | 4.555 | 4.520 | 4.538 | 354,188 | -0.00(-0.07%) |
Feb 21, 2007 | 4.541 | 4.597 | 4.518 | 4.541 | 854,634 | -0.01(-0.30%) |
Feb 20, 2007 | 4.520 | 4.575 | 4.520 | 4.555 | 794,722 | -0.03(-0.59%) |
Feb 16, 2007 | 4.507 | 4.590 | 4.503 | 4.582 | 833,489 | +0.07(+1.47%) |
Feb 15, 2007 | 4.529 | 4.529 | 4.502 | 4.516 | 862,270 | +0.00(+0.00%) |
Feb 14, 2007 | 4.456 | 4.525 | 4.431 | 4.516 | 1,101,509 | +0.08(+1.82%) |
Feb 13, 2007 | 4.384 | 4.458 | 4.367 | 4.435 | 975,076 | -0.00(-0.08%) |
Feb 12, 2007 | 4.419 | 4.470 | 4.407 | 4.438 | 711,901 | +0.02(+0.44%) |
Feb 09, 2007 | 4.520 | 4.539 | 4.380 | 4.419 | 1,448,473 | -0.10(-2.24%) |
Feb 08, 2007 | 4.498 | 4.537 | 4.422 | 4.520 | 1,047,294 | +0.03(+0.68%) |
Feb 07, 2007 | 4.449 | 4.509 | 4.423 | 4.489 | 1,490,764 | +0.04(+0.96%) |
Feb 06, 2007 | 4.341 | 4.457 | 4.309 | 4.447 | 1,443,774 | +0.13(+3.08%) |
Feb 05, 2007 | 4.409 | 4.412 | 4.276 | 4.314 | 1,041,420 | -0.09(-2.14%) |
Feb 02, 2007 | 4.369 | 4.426 | 4.365 | 4.409 | 1,074,901 | -0.01(-0.14%) |
Feb 01, 2007 | 4.188 | 4.473 | 4.188 | 4.415 | 3,686,970 | +0.17(+4.05%) |
Jan 31, 2007 | 4.157 | 4.243 | 4.117 | 4.243 | 1,717,492 | +0.03(+0.63%) |
Jan 30, 2007 | 4.281 | 4.281 | 4.197 | 4.216 | 1,732,764 | -0.05(-1.12%) |
Jan 29, 2007 | 4.315 | 4.317 | 4.233 | 4.264 | 1,671,677 | -0.07(-1.65%) |
Jan 26, 2007 | 4.364 | 4.384 | 4.296 | 4.335 | 1,483,128 | -0.01(-0.18%) |
Jan 25, 2007 | 4.320 | 4.409 | 4.320 | 4.343 | 1,204,124 | -0.08(-1.85%) |
Jan 24, 2007 | 4.464 | 4.464 | 4.387 | 4.425 | 999,716 | -0.03(-0.63%) |
Jan 23, 2007 | 4.380 | 4.454 | 4.368 | 4.453 | 948,615 | +0.08(+1.83%) |
Jan 22, 2007 | 4.449 | 4.457 | 4.351 | 4.373 | 1,194,726 | -0.07(-1.59%) |
Jan 19, 2007 | 4.406 | 4.480 | 4.380 | 4.443 | 1,313,964 | +0.04(+0.85%) |
Jan 18, 2007 | 4.412 | 4.491 | 4.384 | 4.406 | 763,003 | -0.01(-0.12%) |
Jan 17, 2007 | 4.469 | 4.472 | 4.358 | 4.411 | 1,416,755 | -0.07(-1.50%) |
Jan 16, 2007 | 4.431 | 4.480 | 4.428 | 4.478 | 1,713,380 | +0.05(+1.06%) |
Jan 12, 2007 | 4.339 | 4.446 | 4.339 | 4.432 | 1,191,202 | +0.10(+2.42%) |
Jan 11, 2007 | 4.200 | 4.353 | 4.197 | 4.327 | 1,437,900 | +0.13(+3.02%) |
Jan 10, 2007 | 4.139 | 4.209 | 4.106 | 4.200 | 1,316,900 | +0.07(+1.59%) |
Jan 09, 2007 | 4.065 | 4.196 | 4.038 | 4.134 | 1,814,409 | +0.06(+1.42%) |
Jan 08, 2007 | 4.099 | 4.101 | 4.003 | 4.077 | 1,114,843 | +0.02(+0.59%) |
Jan 05, 2007 | 3.999 | 4.077 | 3.969 | 4.053 | 1,126,590 | +0.05(+1.36%) |
Jan 04, 2007 | 3.967 | 4.012 | 3.934 | 3.998 | 1,084,886 | +0.00(+0.06%) |
Jan 03, 2007 | 3.986 | 4.077 | 3.944 | 3.996 | 2,422,345 | +0.03(+0.66%) |
Dec 29, 2006 | 3.980 | 3.994 | 3.954 | 3.969 | 467,552 | -0.03(-0.74%) |
Dec 28, 2006 | 3.997 | 4.020 | 3.997 | 3.999 | 540,974 | -0.01(-0.34%) |
Dec 27, 2006 | 3.997 | 4.020 | 3.970 | 4.013 | 592,664 | +0.03(+0.68%) |
Dec 26, 2006 | 3.991 | 4.022 | 3.966 | 3.986 | 362,412 | -0.02(-0.51%) |
Dec 22, 2006 | 4.057 | 4.057 | 4.003 | 4.006 | 391,193 | -0.04(-1.01%) |
Dec 21, 2006 | 4.090 | 4.110 | 4.033 | 4.047 | 583,853 | -0.04(-1.04%) |
Dec 20, 2006 | 3.992 | 4.100 | 3.992 | 4.089 | 617,334 | +0.04(+1.05%) |
Dec 19, 2006 | 4.073 | 4.079 | 4.028 | 4.047 | 1,081,949 | -0.07(-1.68%) |
Dec 18, 2006 | 4.123 | 4.160 | 4.092 | 4.116 | 991,493 | -0.03(-0.66%) |
Dec 15, 2006 | 4.214 | 4.256 | 4.129 | 4.143 | 888,115 | -0.09(-2.17%) |
Dec 14, 2006 | 4.226 | 4.266 | 4.203 | 4.235 | 765,940 | +0.03(+0.67%) |
Dec 13, 2006 | 4.223 | 4.288 | 4.202 | 4.207 | 529,814 | -0.03(-0.62%) |
Dec 12, 2006 | 4.256 | 4.262 | 4.214 | 4.233 | 1,029,673 | -0.02(-0.56%) |
Dec 11, 2006 | 4.321 | 4.321 | 4.226 | 4.257 | 907,498 | -0.07(-1.61%) |
Dec 08, 2006 | 4.429 | 4.429 | 4.295 | 4.327 | 967,411 | -0.04(-0.82%) |
Dec 07, 2006 | 4.375 | 4.420 | 4.006 | 4.363 | 4,747,774 | -0.19(-4.12%) |
Dec 06, 2006 | 4.592 | 4.592 | 4.534 | 4.550 | 617,334 | -0.07(-1.51%) |
Dec 05, 2006 | 4.604 | 4.646 | 4.596 | 4.620 | 475,188 | +0.01(+0.20%) |
Dec 04, 2006 | 4.602 | 4.610 | 4.544 | 4.610 | 1,328,061 | -0.00(-0.06%) |