Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.895 | 4.033 | 3.888 | 3.973 | 3,219,997 | -0.06(-1.49%) |
Feb 27, 2007 | 4.138 | 4.213 | 3.945 | 4.033 | 4,693,069 | -0.26(-6.07%) |
Feb 26, 2007 | 4.386 | 4.386 | 4.218 | 4.294 | 2,322,981 | -0.09(-2.11%) |
Feb 23, 2007 | 4.436 | 4.441 | 4.258 | 4.386 | 2,905,024 | -0.12(-2.61%) |
Feb 22, 2007 | 4.537 | 4.554 | 4.424 | 4.504 | 1,472,272 | -0.07(-1.48%) |
Feb 21, 2007 | 4.592 | 4.592 | 4.491 | 4.572 | 1,261,491 | -0.01(-0.22%) |
Feb 20, 2007 | 4.599 | 4.619 | 4.539 | 4.582 | 1,156,500 | -0.01(-0.16%) |
Feb 16, 2007 | 4.612 | 4.612 | 4.529 | 4.589 | 1,320,175 | +0.03(+0.60%) |
Feb 15, 2007 | 4.547 | 4.584 | 4.521 | 4.562 | 1,584,848 | +0.07(+1.62%) |
Feb 14, 2007 | 4.444 | 4.506 | 4.336 | 4.489 | 1,552,804 | +0.06(+1.24%) |
Feb 13, 2007 | 4.386 | 4.434 | 4.208 | 4.434 | 2,219,151 | +0.10(+2.37%) |
Feb 12, 2007 | 4.434 | 4.434 | 4.289 | 4.331 | 2,141,989 | -0.04(-0.86%) |
Feb 09, 2007 | 4.509 | 4.511 | 4.341 | 4.369 | 1,807,606 | -0.14(-3.16%) |
Feb 08, 2007 | 4.504 | 4.529 | 4.451 | 4.511 | 1,017,576 | +0.01(+0.11%) |
Feb 07, 2007 | 4.479 | 4.509 | 4.389 | 4.506 | 3,693,855 | +0.08(+1.87%) |
Feb 06, 2007 | 4.391 | 4.459 | 4.374 | 4.424 | 1,483,051 | +0.04(+0.91%) |
Feb 05, 2007 | 4.411 | 4.421 | 4.319 | 4.384 | 3,153,729 | -0.01(-0.23%) |
Feb 02, 2007 | 4.409 | 4.446 | 4.394 | 4.394 | 1,423,968 | +0.06(+1.39%) |
Feb 01, 2007 | 4.376 | 4.379 | 4.314 | 4.334 | 1,577,663 | -0.00(-0.06%) |
Jan 31, 2007 | 4.263 | 4.344 | 4.261 | 4.336 | 1,625,967 | +0.03(+0.58%) |
Jan 30, 2007 | 4.263 | 4.404 | 4.263 | 4.311 | 1,436,344 | +0.04(+1.00%) |
Jan 29, 2007 | 4.329 | 4.329 | 4.253 | 4.268 | 1,030,351 | -0.07(-1.67%) |
Jan 26, 2007 | 4.284 | 4.346 | 4.284 | 4.341 | 987,237 | +0.06(+1.29%) |
Jan 25, 2007 | 4.396 | 4.414 | 4.284 | 4.286 | 817,973 | -0.06(-1.33%) |
Jan 24, 2007 | 4.321 | 4.359 | 4.296 | 4.344 | 962,087 | +0.09(+2.00%) |
Jan 23, 2007 | 4.291 | 4.314 | 4.236 | 4.258 | 1,549,718 | -0.00(-0.06%) |
Jan 22, 2007 | 4.233 | 4.291 | 4.213 | 4.261 | 1,326,961 | +0.05(+1.25%) |
Jan 19, 2007 | 4.258 | 4.268 | 4.151 | 4.208 | 2,239,946 | -0.10(-2.33%) |
Jan 18, 2007 | 4.421 | 4.469 | 4.309 | 4.309 | 2,332,961 | -0.14(-3.04%) |
Jan 17, 2007 | 4.496 | 4.509 | 4.321 | 4.444 | 3,750,542 | +0.17(+3.86%) |
Jan 16, 2007 | 4.251 | 4.291 | 4.196 | 4.278 | 1,553,710 | +0.06(+1.49%) |
Jan 12, 2007 | 4.193 | 4.223 | 4.158 | 4.216 | 1,429,956 | +0.08(+1.81%) |
Jan 11, 2007 | 4.083 | 4.176 | 4.068 | 4.141 | 2,703,424 | +0.20(+4.95%) |
Jan 10, 2007 | 3.923 | 3.983 | 3.820 | 3.945 | 1,106,999 | -0.00(-0.06%) |
Jan 09, 2007 | 3.998 | 3.998 | 3.908 | 3.948 | 898,214 | -0.01(-0.13%) |
Jan 08, 2007 | 3.948 | 3.995 | 3.898 | 3.953 | 1,359,297 | -0.02(-0.50%) |
Jan 05, 2007 | 4.068 | 4.068 | 3.958 | 3.973 | 1,372,870 | -0.12(-2.88%) |
Jan 04, 2007 | 4.051 | 4.103 | 4.008 | 4.091 | 1,180,852 | -0.01(-0.24%) |
Jan 03, 2007 | 4.131 | 4.176 | 4.051 | 4.101 | 1,791,238 | +0.06(+1.36%) |
Dec 29, 2006 | 4.096 | 4.096 | 4.013 | 4.046 | 888,633 | -0.02(-0.49%) |
Dec 28, 2006 | 4.051 | 4.106 | 4.033 | 4.066 | 1,330,554 | +0.03(+0.68%) |
Dec 27, 2006 | 4.041 | 4.063 | 4.005 | 4.038 | 1,376,064 | +0.08(+1.96%) |
Dec 26, 2006 | 3.935 | 3.970 | 3.900 | 3.960 | 1,006,399 | +0.14(+3.54%) |
Dec 22, 2006 | 3.875 | 3.890 | 3.795 | 3.825 | 843,922 | -0.03(-0.84%) |
Dec 21, 2006 | 3.830 | 3.905 | 3.830 | 3.858 | 840,728 | +0.03(+0.85%) |
Dec 20, 2006 | 3.853 | 3.890 | 3.808 | 3.825 | 829,949 | -0.03(-0.78%) |
Dec 19, 2006 | 3.858 | 3.892 | 3.820 | 3.855 | 1,017,975 | -0.07(-1.66%) |
Dec 18, 2006 | 4.003 | 4.003 | 3.885 | 3.920 | 1,194,425 | -0.03(-0.76%) |
Dec 15, 2006 | 3.908 | 3.990 | 3.898 | 3.950 | 2,010,402 | +0.04(+1.09%) |
Dec 14, 2006 | 3.838 | 3.918 | 3.836 | 3.908 | 1,309,396 | +0.12(+3.24%) |
Dec 13, 2006 | 3.697 | 3.815 | 3.697 | 3.785 | 1,100,212 | +0.02(+0.47%) |
Dec 12, 2006 | 3.818 | 3.820 | 3.735 | 3.767 | 2,083,058 | -0.07(-1.76%) |
Dec 11, 2006 | 3.928 | 3.928 | 3.833 | 3.835 | 1,538,540 | -0.12(-3.04%) |
Dec 08, 2006 | 3.965 | 3.993 | 3.938 | 3.955 | 752,503 | +0.02(+0.57%) |
Dec 07, 2006 | 4.018 | 4.018 | 3.923 | 3.933 | 1,126,560 | -0.08(-2.06%) |
Dec 06, 2006 | 4.010 | 4.063 | 3.960 | 4.015 | 1,161,690 | +0.00(+0.06%) |
Dec 05, 2006 | 3.963 | 4.038 | 3.950 | 4.013 | 1,837,147 | +0.06(+1.59%) |
Dec 04, 2006 | 3.873 | 3.951 | 3.848 | 3.950 | 1,278,657 | +0.08(+1.94%) |