Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.540 | 4.607 | 4.444 | 4.548 | 2,758,277 | -0.01(-0.19%) |
Feb 27, 2007 | 4.681 | 4.686 | 4.493 | 4.556 | 4,022,565 | -0.18(-3.83%) |
Feb 26, 2007 | 4.872 | 4.878 | 4.714 | 4.738 | 2,150,227 | -0.13(-2.76%) |
Feb 23, 2007 | 4.819 | 4.885 | 4.795 | 4.872 | 1,663,119 | +0.03(+0.66%) |
Feb 22, 2007 | 4.912 | 4.925 | 4.812 | 4.840 | 1,968,755 | -0.06(-1.19%) |
Feb 21, 2007 | 4.824 | 4.938 | 4.793 | 4.898 | 1,794,022 | +0.07(+1.39%) |
Feb 20, 2007 | 4.719 | 4.856 | 4.681 | 4.831 | 1,373,990 | +0.10(+2.04%) |
Feb 16, 2007 | 4.809 | 4.809 | 4.695 | 4.735 | 1,410,323 | -0.07(-1.55%) |
Feb 15, 2007 | 4.790 | 4.822 | 4.739 | 4.809 | 2,135,779 | +0.00(+0.06%) |
Feb 14, 2007 | 4.605 | 4.818 | 4.605 | 4.806 | 2,946,569 | +0.20(+4.25%) |
Feb 13, 2007 | 4.518 | 4.616 | 4.517 | 4.610 | 1,306,141 | +0.08(+1.77%) |
Feb 12, 2007 | 4.558 | 4.572 | 4.482 | 4.530 | 1,315,855 | -0.05(-1.02%) |
Feb 09, 2007 | 4.622 | 4.656 | 4.542 | 4.577 | 1,628,798 | -0.04(-0.82%) |
Feb 08, 2007 | 4.708 | 4.708 | 4.596 | 4.615 | 1,469,279 | -0.08(-1.74%) |
Feb 07, 2007 | 4.663 | 4.722 | 4.663 | 4.697 | 1,524,328 | +0.02(+0.47%) |
Feb 06, 2007 | 4.556 | 4.714 | 4.556 | 4.675 | 2,557,493 | +0.12(+2.70%) |
Feb 05, 2007 | 4.615 | 4.615 | 4.533 | 4.552 | 3,153,017 | -0.08(-1.77%) |
Feb 02, 2007 | 4.698 | 4.729 | 4.627 | 4.634 | 3,452,394 | -0.08(-1.71%) |
Feb 01, 2007 | 4.385 | 4.720 | 4.298 | 4.714 | 11,754,884 | +0.65(+16.09%) |
Jan 31, 2007 | 4.083 | 4.130 | 4.032 | 4.061 | 2,956,694 | -0.01(-0.29%) |
Jan 30, 2007 | 3.926 | 4.087 | 3.908 | 4.072 | 4,930,375 | +0.15(+3.88%) |
Jan 29, 2007 | 3.833 | 3.925 | 3.833 | 3.920 | 1,606,619 | +0.07(+1.86%) |
Jan 26, 2007 | 3.859 | 3.881 | 3.787 | 3.849 | 4,119,023 | +0.00(+0.04%) |
Jan 25, 2007 | 3.900 | 3.907 | 3.840 | 3.847 | 2,972,880 | -0.04(-1.13%) |
Jan 24, 2007 | 3.844 | 3.907 | 3.793 | 3.891 | 2,628,852 | +0.02(+0.64%) |
Jan 23, 2007 | 3.828 | 3.888 | 3.785 | 3.866 | 1,962,106 | +0.02(+0.46%) |
Jan 22, 2007 | 3.979 | 3.998 | 3.828 | 3.849 | 2,022,375 | -0.09(-2.30%) |
Jan 19, 2007 | 3.947 | 3.980 | 3.920 | 3.939 | 1,128,808 | -0.02(-0.59%) |
Jan 18, 2007 | 3.967 | 3.977 | 3.926 | 3.963 | 2,272,784 | +0.01(+0.18%) |
Jan 17, 2007 | 3.998 | 4.039 | 3.931 | 3.956 | 2,863,888 | -0.07(-1.67%) |
Jan 16, 2007 | 3.985 | 4.097 | 3.953 | 4.023 | 2,720,809 | +0.03(+0.77%) |
Jan 12, 2007 | 3.885 | 3.996 | 3.885 | 3.992 | 2,772,246 | +0.10(+2.67%) |
Jan 11, 2007 | 3.812 | 3.937 | 3.811 | 3.888 | 2,588,921 | +0.06(+1.57%) |
Jan 10, 2007 | 3.785 | 3.853 | 3.768 | 3.828 | 2,699,882 | +0.03(+0.77%) |
Jan 09, 2007 | 3.786 | 3.834 | 3.767 | 3.799 | 1,874,294 | +0.01(+0.23%) |
Jan 08, 2007 | 3.782 | 3.834 | 3.733 | 3.790 | 1,337,972 | +0.00(+0.04%) |
Jan 05, 2007 | 3.918 | 3.919 | 3.760 | 3.789 | 2,354,452 | -0.14(-3.54%) |
Jan 04, 2007 | 3.774 | 3.935 | 3.730 | 3.928 | 5,189,225 | +0.16(+4.15%) |
Jan 03, 2007 | 3.606 | 3.970 | 3.574 | 3.771 | 6,563,366 | +0.25(+7.19%) |
Dec 29, 2006 | 3.546 | 3.590 | 3.514 | 3.518 | 2,256,037 | -0.04(-1.11%) |
Dec 28, 2006 | 3.599 | 3.631 | 3.526 | 3.558 | 2,139,616 | -0.06(-1.62%) |
Dec 27, 2006 | 3.632 | 3.682 | 3.577 | 3.616 | 1,666,314 | -0.02(-0.60%) |
Dec 26, 2006 | 3.543 | 3.650 | 3.543 | 3.638 | 1,080,846 | +0.06(+1.59%) |
Dec 22, 2006 | 3.577 | 3.621 | 3.542 | 3.581 | 1,501,452 | -0.00(-0.08%) |
Dec 21, 2006 | 3.650 | 3.660 | 3.565 | 3.584 | 1,990,468 | -0.07(-2.00%) |
Dec 20, 2006 | 3.701 | 3.777 | 3.650 | 3.657 | 2,451,163 | -0.03(-0.87%) |
Dec 19, 2006 | 3.616 | 3.701 | 3.602 | 3.690 | 2,068,278 | +0.05(+1.32%) |
Dec 18, 2006 | 3.706 | 3.728 | 3.621 | 3.641 | 2,012,052 | -0.07(-1.93%) |
Dec 15, 2006 | 3.824 | 3.953 | 3.709 | 3.713 | 3,797,414 | -0.11(-2.91%) |
Dec 14, 2006 | 3.710 | 3.833 | 3.710 | 3.824 | 2,257,467 | +0.11(+2.95%) |
Dec 13, 2006 | 3.751 | 3.761 | 3.662 | 3.714 | 2,130,559 | -0.02(-0.51%) |
Dec 12, 2006 | 3.918 | 3.938 | 3.679 | 3.733 | 5,131,371 | -0.18(-4.67%) |
Dec 11, 2006 | 3.832 | 3.951 | 3.821 | 3.916 | 2,809,523 | +0.08(+1.98%) |
Dec 08, 2006 | 3.925 | 3.932 | 3.825 | 3.840 | 3,470,064 | -0.09(-2.27%) |
Dec 07, 2006 | 3.923 | 3.973 | 3.901 | 3.929 | 3,231,682 | -0.00(-0.07%) |
Dec 06, 2006 | 3.926 | 3.951 | 3.906 | 3.932 | 3,432,904 | -0.00(-0.04%) |
Dec 05, 2006 | 3.996 | 4.027 | 3.910 | 3.934 | 2,447,489 | -0.06(-1.46%) |
Dec 04, 2006 | 3.947 | 4.058 | 3.944 | 3.992 | 2,657,249 | +0.05(+1.34%) |