Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.680 | 4.830 | 4.590 | 4.720 | 26,085 | +0.02(+0.40%) |
Jan 30, 2007 | 4.850 | 4.850 | 4.570 | 4.701 | 22,375 | +0.14(+3.06%) |
Jan 29, 2007 | 4.610 | 4.980 | 4.450 | 4.561 | 40,229 | -0.03(-0.62%) |
Jan 26, 2007 | 4.380 | 4.590 | 4.250 | 4.590 | 19,950 | +0.39(+9.18%) |
Jan 25, 2007 | 4.360 | 4.360 | 4.150 | 4.204 | 7,300 | -0.04(-0.85%) |
Jan 24, 2007 | 4.340 | 4.340 | 4.100 | 4.240 | 8,881 | +0.02(+0.38%) |
Jan 23, 2007 | 4.440 | 4.440 | 4.150 | 4.224 | 13,026 | -0.02(-0.38%) |
Jan 22, 2007 | 4.610 | 4.810 | 4.000 | 4.240 | 97,856 | -0.01(-0.24%) |
Jan 19, 2007 | 3.965 | 4.520 | 3.965 | 4.250 | 79,023 | +0.31(+7.87%) |
Jan 18, 2007 | 3.930 | 3.990 | 3.760 | 3.940 | 5,504 | +0.11(+2.87%) |
Jan 17, 2007 | 3.900 | 3.990 | 3.740 | 3.830 | 9,300 | +0.02(+0.52%) |
Jan 16, 2007 | 3.842 | 3.842 | 3.780 | 3.810 | 1,910 | +0.03(+0.79%) |
Jan 12, 2007 | 3.880 | 3.920 | 3.760 | 3.780 | 8,110 | +0.03(+0.80%) |
Jan 11, 2007 | 3.920 | 3.990 | 3.710 | 3.750 | 21,626 | -0.20(-5.06%) |
Jan 10, 2007 | 4.000 | 4.040 | 3.900 | 3.950 | 33,899 | +0.05(+1.28%) |
Jan 09, 2007 | 3.820 | 4.050 | 3.820 | 3.900 | 30,854 | +0.08(+2.09%) |
Jan 08, 2007 | 3.580 | 3.870 | 3.580 | 3.820 | 3,425 | +0.27(+7.61%) |
Jan 05, 2007 | 3.640 | 3.640 | 3.550 | 3.550 | 48,895 | -0.09(-2.47%) |
Jan 04, 2007 | 3.950 | 3.950 | 3.600 | 3.640 | 32,598 | -0.10(-2.68%) |
Jan 03, 2007 | 3.670 | 3.990 | 3.644 | 3.740 | 94,428 | +0.16(+4.47%) |
Dec 29, 2006 | 3.520 | 3.580 | 3.490 | 3.580 | 5,400 | +0.10(+2.87%) |
Dec 28, 2006 | 3.470 | 3.515 | 3.470 | 3.480 | 32,699 | +0.01(+0.29%) |
Dec 27, 2006 | 3.460 | 3.470 | 3.460 | 3.470 | 9,382 | +0.04(+1.17%) |
Dec 26, 2006 | 3.270 | 3.440 | 3.270 | 3.430 | 24,850 | +0.01(+0.29%) |
Dec 22, 2006 | 3.450 | 3.450 | 3.420 | 3.420 | 400 | -0.03(-0.87%) |
Dec 21, 2006 | 3.410 | 3.530 | 3.400 | 3.450 | 10,320 | +0.03(+1.00%) |
Dec 20, 2006 | 3.660 | 3.660 | 3.400 | 3.416 | 10,940 | -0.24(-6.67%) |
Dec 19, 2006 | 3.687 | 3.690 | 3.270 | 3.660 | 10,104 | +0.06(+1.67%) |
Dec 18, 2006 | 3.420 | 4.000 | 3.240 | 3.600 | 95,240 | +0.23(+6.87%) |
Dec 15, 2006 | 3.350 | 3.450 | 3.310 | 3.369 | 34,975 | +0.03(+0.85%) |
Dec 14, 2006 | 3.290 | 3.390 | 3.260 | 3.340 | 75,109 | +0.07(+2.14%) |
Dec 13, 2006 | 3.260 | 3.280 | 3.260 | 3.270 | 2,570 | -0.01(-0.30%) |
Dec 12, 2006 | 3.320 | 3.340 | 3.230 | 3.280 | 18,239 | -0.07(-2.09%) |
Dec 11, 2006 | 3.370 | 3.410 | 3.300 | 3.350 | 14,749 | -0.05(-1.47%) |
Dec 08, 2006 | 3.480 | 3.480 | 3.360 | 3.400 | 29,100 | +0.00(+0.00%) |
Dec 07, 2006 | 3.470 | 3.470 | 3.390 | 3.400 | 15,918 | -0.09(-2.58%) |
Dec 06, 2006 | 3.450 | 3.500 | 3.400 | 3.490 | 26,400 | +0.07(+2.05%) |
Dec 05, 2006 | 3.460 | 3.540 | 3.370 | 3.420 | 43,677 | -0.07(-2.01%) |
Dec 04, 2006 | 3.420 | 3.500 | 3.410 | 3.490 | 11,746 | -0.03(-0.85%) |
Dec 01, 2006 | 3.550 | 3.670 | 3.450 | 3.520 | 19,541 | -0.03(-0.85%) |
Nov 30, 2006 | 3.680 | 3.990 | 3.530 | 3.550 | 133,200 | -0.38(-9.67%) |
Nov 29, 2006 | 3.930 | 3.930 | 3.930 | 3.930 | 3,400 | -0.02(-0.50%) |
Nov 28, 2006 | 3.950 | 3.970 | 3.910 | 3.950 | 16,525 | -0.04(-1.00%) |
Nov 27, 2006 | 3.990 | 4.020 | 3.945 | 3.990 | 33,230 | +0.04(+1.01%) |
Nov 24, 2006 | 3.520 | 4.090 | 3.520 | 3.950 | 63,126 | +0.35(+9.72%) |
Nov 22, 2006 | 3.630 | 3.870 | 3.560 | 3.600 | 25,045 | +0.05(+1.41%) |
Nov 21, 2006 | 3.520 | 3.600 | 3.520 | 3.550 | 5,518 | -0.05(-1.31%) |
Nov 20, 2006 | 3.590 | 3.660 | 3.580 | 3.597 | 6,035 | -0.07(-1.99%) |
Nov 17, 2006 | 3.610 | 3.670 | 3.610 | 3.670 | 2,210 | +0.00(+0.00%) |
Nov 16, 2006 | 3.760 | 3.770 | 3.650 | 3.670 | 11,784 | +0.00(+0.00%) |
Nov 15, 2006 | 3.610 | 3.850 | 3.570 | 3.670 | 27,530 | +0.10(+2.80%) |
Nov 14, 2006 | 3.700 | 3.890 | 3.300 | 3.570 | 917,575 | -0.16(-4.29%) |
Nov 13, 2006 | 3.661 | 3.730 | 3.661 | 3.730 | 3,729 | -0.07(-1.84%) |
Nov 10, 2006 | 4.000 | 4.100 | 3.650 | 3.800 | 14,125 | -0.10(-2.57%) |
Nov 09, 2006 | 3.900 | 3.900 | 3.900 | 3.900 | 200 | -0.08(-2.01%) |
Nov 08, 2006 | 3.840 | 3.990 | 3.840 | 3.980 | 1,008 | -0.05(-1.29%) |
Nov 07, 2006 | 4.040 | 4.060 | 4.032 | 4.032 | 3,250 | -0.01(-0.20%) |
Nov 06, 2006 | 4.080 | 4.200 | 4.020 | 4.040 | 7,225 | -0.04(-0.98%) |
Nov 03, 2006 | 3.950 | 4.150 | 3.950 | 4.080 | 8,690 | +0.20(+5.15%) |
Nov 02, 2006 | 3.930 | 3.964 | 3.800 | 3.880 | 2,000 | -0.06(-1.52%) |