Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.621 | 3.644 | 3.561 | 3.593 | 4,831,385 | -0.03(-0.94%) |
Feb 27, 2007 | 3.730 | 3.730 | 3.566 | 3.626 | 6,420,562 | -0.16(-4.13%) |
Feb 26, 2007 | 3.795 | 3.803 | 3.769 | 3.783 | 3,627,136 | +0.01(+0.31%) |
Feb 23, 2007 | 3.764 | 3.781 | 3.752 | 3.771 | 2,229,524 | +0.00(+0.06%) |
Feb 22, 2007 | 3.780 | 3.780 | 3.750 | 3.769 | 4,611,940 | -0.01(-0.19%) |
Feb 21, 2007 | 3.767 | 3.784 | 3.731 | 3.776 | 4,979,781 | +0.00(+0.03%) |
Feb 20, 2007 | 3.724 | 3.779 | 3.704 | 3.775 | 6,750,629 | +0.05(+1.37%) |
Feb 16, 2007 | 3.744 | 3.746 | 3.708 | 3.724 | 4,449,156 | -0.03(-0.73%) |
Feb 15, 2007 | 3.757 | 3.770 | 3.735 | 3.751 | 3,750,349 | -0.00(-0.12%) |
Feb 14, 2007 | 3.769 | 3.770 | 3.744 | 3.755 | 4,506,958 | -0.00(-0.01%) |
Feb 13, 2007 | 3.750 | 3.787 | 3.737 | 3.756 | 4,823,813 | +0.02(+0.48%) |
Feb 12, 2007 | 3.752 | 3.772 | 3.702 | 3.738 | 5,464,052 | -0.02(-0.41%) |
Feb 09, 2007 | 3.803 | 3.815 | 3.747 | 3.754 | 5,460,940 | -0.04(-1.01%) |
Feb 08, 2007 | 3.792 | 3.815 | 3.758 | 3.792 | 3,543,495 | -0.00(-0.01%) |
Feb 07, 2007 | 3.777 | 3.814 | 3.743 | 3.793 | 3,429,276 | +0.03(+0.71%) |
Feb 06, 2007 | 3.775 | 3.778 | 3.718 | 3.766 | 3,565,080 | -0.00(-0.03%) |
Feb 05, 2007 | 3.766 | 3.778 | 3.745 | 3.767 | 3,235,913 | +0.00(+0.03%) |
Feb 02, 2007 | 3.769 | 3.775 | 3.733 | 3.766 | 3,431,075 | -0.00(-0.06%) |
Feb 01, 2007 | 3.770 | 3.808 | 3.743 | 3.768 | 4,259,390 | +0.00(+0.09%) |
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%) |