Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.699 | 3.785 | 3.680 | 3.765 | 6,529,385 | +0.04(+1.18%) |
Jan 30, 2007 | 3.703 | 3.725 | 3.663 | 3.721 | 5,960,088 | +0.02(+0.65%) |
Jan 29, 2007 | 3.729 | 3.740 | 3.670 | 3.697 | 7,456,630 | -0.02(-0.46%) |
Jan 26, 2007 | 3.684 | 3.738 | 3.658 | 3.714 | 5,067,918 | +0.03(+0.85%) |
Jan 25, 2007 | 3.743 | 3.751 | 3.658 | 3.683 | 6,906,219 | -0.06(-1.59%) |
Jan 24, 2007 | 3.694 | 3.806 | 3.694 | 3.743 | 12,559,624 | +0.08(+2.19%) |
Jan 23, 2007 | 3.561 | 3.676 | 3.561 | 3.663 | 10,698,839 | +0.10(+2.86%) |
Jan 22, 2007 | 3.571 | 3.580 | 3.517 | 3.561 | 8,508,887 | -0.01(-0.20%) |
Jan 19, 2007 | 3.574 | 3.594 | 3.508 | 3.568 | 6,240,689 | -0.01(-0.36%) |
Jan 18, 2007 | 3.665 | 3.669 | 3.570 | 3.581 | 8,628,502 | -0.05(-1.45%) |
Jan 17, 2007 | 3.641 | 3.707 | 3.603 | 3.634 | 19,592,654 | +0.05(+1.43%) |
Jan 16, 2007 | 3.547 | 3.600 | 3.541 | 3.583 | 9,331,805 | +0.05(+1.50%) |
Jan 12, 2007 | 3.503 | 3.536 | 3.469 | 3.530 | 9,070,990 | +0.00(+0.06%) |
Jan 11, 2007 | 3.444 | 3.571 | 3.444 | 3.527 | 8,784,092 | +0.10(+3.02%) |
Jan 10, 2007 | 3.405 | 3.446 | 3.403 | 3.424 | 6,154,350 | -0.03(-0.74%) |
Jan 09, 2007 | 3.525 | 3.525 | 3.420 | 3.450 | 11,199,785 | -0.07(-2.07%) |
Jan 08, 2007 | 3.559 | 3.569 | 3.450 | 3.522 | 12,242,148 | -0.07(-1.96%) |
Jan 05, 2007 | 3.640 | 3.643 | 3.558 | 3.593 | 5,876,447 | -0.07(-1.81%) |
Jan 04, 2007 | 3.544 | 3.672 | 3.544 | 3.659 | 11,890,497 | +0.12(+3.25%) |
Jan 03, 2007 | 3.464 | 3.582 | 3.464 | 3.544 | 12,024,502 | +0.09(+2.69%) |
Dec 29, 2006 | 3.502 | 3.545 | 3.449 | 3.451 | 3,203,536 | -0.04(-1.05%) |
Dec 28, 2006 | 3.530 | 3.559 | 3.484 | 3.488 | 2,705,288 | -0.04(-1.04%) |
Dec 27, 2006 | 3.499 | 3.541 | 3.496 | 3.525 | 3,332,145 | +0.03(+0.73%) |
Dec 26, 2006 | 3.474 | 3.519 | 3.462 | 3.499 | 2,916,638 | +0.03(+0.77%) |
Dec 22, 2006 | 3.475 | 3.494 | 3.455 | 3.472 | 4,852,970 | +0.02(+0.43%) |
Dec 21, 2006 | 3.520 | 3.522 | 3.447 | 3.457 | 5,287,363 | -0.04(-1.05%) |
Dec 20, 2006 | 3.530 | 3.561 | 3.489 | 3.494 | 4,413,181 | -0.04(-1.10%) |
Dec 19, 2006 | 3.531 | 3.569 | 3.475 | 3.533 | 8,585,333 | -0.01(-0.27%) |
Dec 18, 2006 | 3.600 | 3.600 | 3.506 | 3.542 | 11,928,270 | -0.03(-0.96%) |
Dec 15, 2006 | 3.679 | 3.703 | 3.574 | 3.577 | 8,029,525 | -0.10(-2.68%) |
Dec 14, 2006 | 3.647 | 3.678 | 3.613 | 3.675 | 8,815,570 | +0.07(+1.91%) |
Dec 13, 2006 | 3.591 | 3.620 | 3.553 | 3.606 | 10,374,169 | +0.03(+0.81%) |
Dec 12, 2006 | 3.691 | 3.697 | 3.519 | 3.578 | 14,179,379 | -0.13(-3.51%) |
Dec 11, 2006 | 3.790 | 3.802 | 3.680 | 3.708 | 4,926,718 | -0.08(-2.21%) |
Dec 08, 2006 | 3.800 | 3.830 | 3.762 | 3.792 | 2,964,305 | +0.02(+0.49%) |
Dec 07, 2006 | 3.831 | 3.833 | 3.764 | 3.773 | 5,458,242 | -0.05(-1.35%) |
Dec 06, 2006 | 3.824 | 3.869 | 3.807 | 3.825 | 2,720,577 | +0.00(+0.09%) |
Dec 05, 2006 | 3.796 | 3.846 | 3.787 | 3.822 | 3,381,610 | +0.04(+1.04%) |
Dec 04, 2006 | 3.794 | 3.840 | 3.771 | 3.782 | 5,435,758 | -0.00(-0.03%) |
Dec 01, 2006 | 3.775 | 3.828 | 3.722 | 3.783 | 3,115,398 | -0.00(-0.12%) |
Nov 30, 2006 | 3.805 | 3.847 | 3.773 | 3.788 | 3,991,379 | -0.01(-0.32%) |
Nov 29, 2006 | 3.740 | 3.800 | 3.724 | 3.800 | 4,968,089 | +0.08(+2.15%) |
Nov 28, 2006 | 3.683 | 3.737 | 3.644 | 3.720 | 5,771,221 | +0.03(+0.89%) |
Nov 27, 2006 | 3.830 | 3.830 | 3.685 | 3.687 | 2,940,921 | -0.13(-3.41%) |
Nov 24, 2006 | 3.820 | 3.843 | 3.808 | 3.817 | 801,333 | -0.02(-0.45%) |
Nov 22, 2006 | 3.835 | 3.844 | 3.800 | 3.834 | 2,918,437 | -0.01(-0.13%) |
Nov 21, 2006 | 3.774 | 3.839 | 3.752 | 3.839 | 4,979,781 | +0.08(+2.24%) |
Nov 20, 2006 | 3.754 | 3.804 | 3.737 | 3.755 | 4,029,152 | -0.01(-0.31%) |
Nov 17, 2006 | 3.832 | 3.835 | 3.750 | 3.767 | 5,452,846 | -0.07(-1.84%) |
Nov 16, 2006 | 3.852 | 3.861 | 3.784 | 3.838 | 5,408,777 | +0.00(+0.04%) |
Nov 15, 2006 | 3.825 | 3.849 | 3.786 | 3.836 | 4,393,395 | -0.01(-0.19%) |
Nov 14, 2006 | 3.808 | 3.848 | 3.758 | 3.843 | 3,870,864 | +0.04(+1.08%) |
Nov 13, 2006 | 3.782 | 3.808 | 3.757 | 3.802 | 4,080,416 | +0.03(+0.68%) |
Nov 10, 2006 | 3.767 | 3.783 | 3.706 | 3.777 | 4,581,362 | +0.03(+0.79%) |
Nov 09, 2006 | 3.762 | 3.778 | 3.732 | 3.747 | 5,294,558 | +0.01(+0.27%) |
Nov 08, 2006 | 3.720 | 3.752 | 3.658 | 3.737 | 4,040,844 | -0.01(-0.22%) |
Nov 07, 2006 | 3.704 | 3.798 | 3.690 | 3.745 | 4,449,156 | +0.03(+0.85%) |
Nov 06, 2006 | 3.697 | 3.734 | 3.655 | 3.714 | 4,850,272 | +0.03(+0.83%) |
Nov 03, 2006 | 3.660 | 3.683 | 3.627 | 3.683 | 4,648,814 | +0.03(+0.93%) |
Nov 02, 2006 | 3.600 | 3.655 | 3.564 | 3.649 | 7,442,240 | +0.02(+0.49%) |