Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.600 | 3.653 | 3.589 | 3.611 | 19,530 | -0.05(-1.45%) |
Feb 27, 2007 | 3.637 | 3.722 | 3.621 | 3.664 | 22,009 | -0.05(-1.43%) |
Feb 26, 2007 | 3.680 | 3.786 | 3.675 | 3.717 | 89,498 | +0.01(+0.29%) |
Feb 23, 2007 | 3.706 | 3.717 | 3.637 | 3.706 | 27,951 | +0.06(+1.75%) |
Feb 22, 2007 | 3.589 | 3.680 | 3.579 | 3.643 | 10,229 | +0.03(+0.74%) |
Feb 21, 2007 | 3.621 | 3.643 | 3.589 | 3.616 | 16,456 | -0.04(-1.16%) |
Feb 20, 2007 | 3.616 | 3.711 | 3.616 | 3.659 | 28,946 | +0.02(+0.44%) |
Feb 16, 2007 | 3.568 | 3.643 | 3.568 | 3.643 | 8,936 | +0.03(+0.74%) |
Feb 15, 2007 | 3.696 | 3.696 | 3.616 | 3.616 | 33,766 | -0.06(-1.59%) |
Feb 14, 2007 | 3.611 | 3.696 | 3.579 | 3.675 | 6,726 | +0.08(+2.22%) |
Feb 13, 2007 | 3.669 | 3.691 | 3.595 | 3.595 | 18,195 | -0.07(-2.03%) |
Feb 12, 2007 | 3.653 | 3.671 | 3.643 | 3.669 | 9,613 | -0.01(-0.29%) |
Feb 09, 2007 | 3.680 | 3.696 | 3.680 | 3.680 | 3,131 | -0.03(-0.72%) |
Feb 08, 2007 | 3.632 | 3.717 | 3.632 | 3.706 | 7,523 | +0.03(+0.87%) |
Feb 07, 2007 | 3.648 | 3.701 | 3.648 | 3.675 | 3,934 | +0.03(+0.73%) |
Feb 06, 2007 | 3.574 | 3.653 | 3.574 | 3.648 | 15,768 | -0.02(-0.58%) |
Feb 05, 2007 | 3.563 | 3.696 | 3.563 | 3.669 | 24,865 | +0.06(+1.62%) |
Feb 02, 2007 | 3.539 | 3.616 | 3.538 | 3.611 | 17,390 | -0.01(-0.15%) |
Feb 01, 2007 | 3.589 | 3.616 | 3.499 | 3.616 | 10,765 | +0.02(+0.59%) |
Jan 31, 2007 | 3.664 | 3.664 | 3.595 | 3.595 | 200,279 | -0.10(-2.59%) |
Jan 30, 2007 | 3.589 | 3.728 | 3.589 | 3.691 | 24,156 | -0.03(-0.72%) |
Jan 29, 2007 | 3.637 | 3.744 | 3.637 | 3.717 | 13,095 | +0.12(+3.40%) |
Jan 26, 2007 | 3.600 | 3.706 | 3.595 | 3.595 | 13,203 | -0.02(-0.59%) |
Jan 25, 2007 | 3.728 | 3.850 | 3.595 | 3.616 | 180,434 | -0.19(-5.03%) |
Jan 24, 2007 | 3.871 | 3.909 | 3.770 | 3.807 | 78,888 | +0.03(+0.84%) |
Jan 23, 2007 | 3.754 | 3.802 | 3.749 | 3.776 | 73,211 | +0.05(+1.43%) |
Jan 22, 2007 | 3.659 | 3.722 | 3.515 | 3.722 | 62,158 | +0.11(+3.09%) |
Jan 19, 2007 | 3.589 | 3.637 | 3.584 | 3.611 | 20,019 | +0.02(+0.44%) |
Jan 18, 2007 | 3.563 | 3.637 | 3.451 | 3.595 | 66,599 | +0.01(+0.30%) |
Jan 17, 2007 | 3.483 | 3.584 | 3.483 | 3.584 | 27,852 | +0.07(+2.12%) |
Jan 16, 2007 | 3.419 | 3.595 | 3.409 | 3.510 | 102,526 | +0.20(+6.11%) |
Jan 12, 2007 | 3.308 | 3.324 | 3.308 | 3.308 | 1,792 | +0.02(+0.49%) |
Jan 11, 2007 | 3.254 | 3.350 | 3.233 | 3.292 | 10,342 | -0.03(-0.80%) |
Jan 10, 2007 | 3.201 | 3.340 | 3.201 | 3.318 | 22,080 | +0.02(+0.48%) |
Jan 09, 2007 | 3.191 | 3.371 | 3.169 | 3.302 | 36,887 | +0.06(+1.80%) |
Jan 08, 2007 | 3.270 | 3.270 | 3.058 | 3.244 | 14,951 | +0.04(+1.33%) |
Jan 05, 2007 | 3.244 | 3.246 | 3.116 | 3.201 | 13,528 | -0.03(-0.99%) |
Jan 04, 2007 | 3.258 | 3.265 | 3.228 | 3.233 | 1,997 | +0.04(+1.33%) |
Jan 03, 2007 | 3.111 | 3.239 | 3.111 | 3.191 | 19,431 | +0.01(+0.17%) |
Dec 29, 2006 | 3.140 | 3.185 | 3.140 | 3.185 | 4,293 | -0.01(-0.17%) |
Dec 28, 2006 | 3.148 | 3.191 | 3.005 | 3.191 | 19,965 | +0.02(+0.50%) |
Dec 27, 2006 | 3.265 | 3.270 | 2.994 | 3.175 | 32,786 | -0.02(-0.50%) |
Dec 26, 2006 | 3.063 | 3.191 | 3.063 | 3.191 | 10,995 | +0.06(+2.04%) |
Dec 22, 2006 | 3.201 | 3.201 | 3.005 | 3.127 | 25,674 | -0.09(-2.81%) |
Dec 21, 2006 | 3.196 | 3.239 | 3.153 | 3.217 | 34,516 | +0.02(+0.67%) |
Dec 20, 2006 | 3.196 | 3.228 | 3.191 | 3.196 | 28,395 | +0.00(+0.00%) |
Dec 19, 2006 | 3.196 | 3.217 | 3.191 | 3.196 | 15,453 | -0.02(-0.66%) |
Dec 18, 2006 | 3.260 | 3.260 | 3.100 | 3.217 | 22,379 | +0.03(+0.83%) |
Dec 15, 2006 | 3.191 | 3.244 | 3.185 | 3.191 | 9,321 | +0.00(+0.00%) |
Dec 14, 2006 | 3.191 | 3.217 | 3.079 | 3.191 | 51,548 | -0.02(-0.50%) |
Dec 13, 2006 | 3.239 | 3.260 | 3.207 | 3.207 | 2,068 | -0.06(-1.95%) |
Dec 12, 2006 | 3.191 | 3.276 | 3.191 | 3.270 | 6,929 | -0.02(-0.65%) |
Dec 11, 2006 | 3.191 | 3.297 | 3.191 | 3.292 | 11,884 | +0.06(+1.98%) |
Dec 08, 2006 | 3.191 | 3.228 | 3.191 | 3.228 | 22,603 | -0.01(-0.16%) |
Dec 07, 2006 | 3.254 | 3.254 | 3.233 | 3.233 | 1,316 | -0.02(-0.65%) |
Dec 06, 2006 | 3.281 | 3.313 | 3.254 | 3.254 | 3,008 | -0.04(-1.29%) |
Dec 05, 2006 | 3.191 | 3.340 | 3.191 | 3.297 | 9,910 | +0.00(+0.00%) |
Dec 04, 2006 | 3.244 | 3.334 | 3.191 | 3.297 | 18,771 | +0.02(+0.65%) |