Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.257 | 4.272 | 4.227 | 4.263 | 5,029,680 | -0.00(-0.06%) |
Jan 30, 2007 | 4.256 | 4.275 | 4.228 | 4.266 | 6,704,400 | -0.01(-0.14%) |
Jan 29, 2007 | 4.252 | 4.279 | 4.225 | 4.272 | 9,842,400 | +0.02(+0.47%) |
Jan 26, 2007 | 4.183 | 4.261 | 4.179 | 4.252 | 4,687,200 | +0.07(+1.69%) |
Jan 25, 2007 | 4.168 | 4.185 | 4.149 | 4.181 | 3,336,000 | +0.01(+0.16%) |
Jan 24, 2007 | 4.129 | 4.174 | 4.128 | 4.174 | 2,108,400 | +0.03(+0.74%) |
Jan 23, 2007 | 4.131 | 4.162 | 4.114 | 4.143 | 2,692,800 | +0.00(+0.10%) |
Jan 22, 2007 | 4.108 | 4.146 | 4.103 | 4.139 | 2,920,800 | +0.03(+0.83%) |
Jan 19, 2007 | 4.103 | 4.116 | 4.096 | 4.105 | 3,490,800 | -0.01(-0.36%) |
Jan 18, 2007 | 4.112 | 4.149 | 4.104 | 4.120 | 2,918,400 | +0.01(+0.26%) |
Jan 17, 2007 | 4.091 | 4.123 | 4.091 | 4.109 | 3,259,200 | +0.00(+0.08%) |
Jan 16, 2007 | 4.107 | 4.117 | 4.100 | 4.106 | 3,079,200 | -0.00(-0.02%) |
Jan 12, 2007 | 4.036 | 4.124 | 4.036 | 4.107 | 4,752,000 | +0.07(+1.61%) |
Jan 11, 2007 | 4.008 | 4.069 | 4.008 | 4.042 | 2,216,400 | +0.04(+0.96%) |
Jan 10, 2007 | 3.992 | 4.012 | 3.978 | 4.003 | 1,556,400 | +0.00(+0.00%) |
Jan 09, 2007 | 3.967 | 4.022 | 3.965 | 4.003 | 2,149,200 | +0.04(+0.90%) |
Jan 08, 2007 | 3.984 | 3.987 | 3.943 | 3.967 | 3,348,000 | -0.02(-0.61%) |
Jan 05, 2007 | 3.986 | 4.002 | 3.949 | 3.992 | 1,730,400 | -0.01(-0.25%) |
Jan 04, 2007 | 3.996 | 4.021 | 3.987 | 4.002 | 2,203,200 | +0.01(+0.17%) |
Jan 03, 2007 | 3.895 | 4.015 | 3.838 | 3.995 | 4,191,600 | +0.08(+1.91%) |
Dec 29, 2006 | 3.991 | 3.992 | 3.920 | 3.920 | 1,803,600 | -0.07(-1.75%) |
Dec 28, 2006 | 3.981 | 4.034 | 3.976 | 3.990 | 1,965,600 | +0.00(+0.02%) |
Dec 27, 2006 | 3.975 | 4.003 | 3.967 | 3.989 | 1,010,400 | +0.01(+0.36%) |
Dec 26, 2006 | 3.933 | 3.988 | 3.928 | 3.975 | 1,108,800 | +0.04(+0.89%) |
Dec 22, 2006 | 3.962 | 3.974 | 3.938 | 3.940 | 1,719,600 | -0.03(-0.65%) |
Dec 21, 2006 | 4.006 | 4.037 | 3.958 | 3.966 | 2,637,600 | -0.04(-0.98%) |
Dec 20, 2006 | 3.992 | 4.016 | 3.978 | 4.005 | 1,959,600 | +0.01(+0.25%) |
Dec 19, 2006 | 4.017 | 4.025 | 3.956 | 3.995 | 3,409,200 | -0.03(-0.77%) |
Dec 18, 2006 | 4.002 | 4.039 | 4.002 | 4.026 | 3,339,600 | +0.02(+0.60%) |
Dec 15, 2006 | 3.950 | 4.017 | 3.950 | 4.002 | 4,078,800 | +0.06(+1.48%) |
Dec 14, 2006 | 3.958 | 3.989 | 3.941 | 3.943 | 3,039,600 | -0.01(-0.21%) |
Dec 13, 2006 | 3.983 | 3.994 | 3.929 | 3.952 | 3,513,600 | -0.02(-0.52%) |
Dec 12, 2006 | 3.931 | 3.978 | 3.928 | 3.973 | 5,082,000 | +0.04(+1.06%) |
Dec 11, 2006 | 3.895 | 3.979 | 3.895 | 3.931 | 6,939,600 | +0.05(+1.22%) |
Dec 08, 2006 | 3.868 | 3.890 | 3.858 | 3.883 | 3,667,200 | +0.02(+0.41%) |
Dec 07, 2006 | 3.882 | 3.897 | 3.862 | 3.868 | 3,349,200 | -0.02(-0.43%) |
Dec 06, 2006 | 3.883 | 3.893 | 3.872 | 3.884 | 1,947,600 | +0.00(+0.02%) |
Dec 05, 2006 | 3.900 | 3.900 | 3.862 | 3.883 | 1,827,600 | -0.01(-0.28%) |
Dec 04, 2006 | 3.833 | 3.908 | 3.833 | 3.894 | 3,582,000 | +0.06(+1.65%) |
Dec 01, 2006 | 3.795 | 3.835 | 3.787 | 3.831 | 3,339,600 | +0.01(+0.28%) |
Nov 30, 2006 | 3.821 | 3.850 | 3.809 | 3.820 | 3,814,800 | -0.00(-0.04%) |
Nov 29, 2006 | 3.784 | 3.834 | 3.784 | 3.822 | 3,750,000 | +0.05(+1.26%) |
Nov 28, 2006 | 3.741 | 3.783 | 3.739 | 3.774 | 5,947,200 | +0.03(+0.82%) |
Nov 27, 2006 | 3.744 | 3.779 | 3.723 | 3.743 | 7,600,800 | -0.00(-0.02%) |
Nov 24, 2006 | 3.732 | 3.757 | 3.731 | 3.744 | 1,482,000 | -0.00(-0.04%) |
Nov 22, 2006 | 3.731 | 3.747 | 3.718 | 3.746 | 2,874,000 | +0.02(+0.47%) |
Nov 21, 2006 | 3.689 | 3.748 | 3.683 | 3.728 | 5,156,400 | +0.04(+1.18%) |
Nov 20, 2006 | 3.674 | 3.720 | 3.664 | 3.685 | 5,006,400 | +0.01(+0.36%) |
Nov 17, 2006 | 3.670 | 3.685 | 3.663 | 3.672 | 2,800,800 | -0.00(-0.02%) |
Nov 16, 2006 | 3.651 | 3.672 | 3.632 | 3.672 | 3,867,600 | +0.03(+0.92%) |
Nov 15, 2006 | 3.603 | 3.654 | 3.603 | 3.639 | 3,408,000 | +0.04(+1.06%) |
Nov 14, 2006 | 3.567 | 3.603 | 3.527 | 3.601 | 3,958,800 | +0.03(+0.86%) |
Nov 13, 2006 | 3.589 | 3.598 | 3.548 | 3.570 | 4,692,000 | -0.03(-0.81%) |
Nov 10, 2006 | 3.600 | 3.604 | 3.578 | 3.599 | 3,642,000 | -0.00(-0.02%) |
Nov 09, 2006 | 3.653 | 3.657 | 3.600 | 3.600 | 5,814,000 | -0.05(-1.39%) |
Nov 08, 2006 | 3.623 | 3.663 | 3.623 | 3.651 | 4,076,400 | +0.02(+0.50%) |
Nov 07, 2006 | 3.647 | 3.667 | 3.629 | 3.632 | 2,576,400 | -0.01(-0.30%) |
Nov 06, 2006 | 3.612 | 3.660 | 3.592 | 3.643 | 4,431,600 | +0.03(+0.85%) |
Nov 03, 2006 | 3.563 | 3.629 | 3.557 | 3.612 | 4,435,200 | +0.05(+1.38%) |
Nov 02, 2006 | 3.542 | 3.570 | 3.528 | 3.563 | 5,036,400 | +0.00(+0.09%) |