Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.300 | 4.363 | 4.297 | 4.361 | 1,095,202 | +0.06(+1.42%) |
Feb 27, 2007 | 4.368 | 4.370 | 4.261 | 4.300 | 938,304 | -0.07(-1.61%) |
Feb 26, 2007 | 4.352 | 4.372 | 4.352 | 4.370 | 454,828 | +0.01(+0.16%) |
Feb 23, 2007 | 4.354 | 4.377 | 4.352 | 4.363 | 824,156 | +0.01(+0.16%) |
Feb 22, 2007 | 4.350 | 4.393 | 4.350 | 4.356 | 680,480 | -0.01(-0.31%) |
Feb 21, 2007 | 4.388 | 4.390 | 4.370 | 4.370 | 603,353 | -0.01(-0.31%) |
Feb 20, 2007 | 4.397 | 4.404 | 4.384 | 4.384 | 495,375 | -0.01(-0.26%) |
Feb 16, 2007 | 4.404 | 4.404 | 4.377 | 4.395 | 408,111 | +0.00(+0.05%) |
Feb 15, 2007 | 4.377 | 4.397 | 4.377 | 4.393 | 704,719 | +0.02(+0.52%) |
Feb 14, 2007 | 4.388 | 4.411 | 4.370 | 4.370 | 968,833 | -0.04(-0.93%) |
Feb 13, 2007 | 4.393 | 4.413 | 4.372 | 4.411 | 655,288 | +0.03(+0.78%) |
Feb 12, 2007 | 4.368 | 4.381 | 4.368 | 4.377 | 476,358 | +0.01(+0.21%) |
Feb 09, 2007 | 4.368 | 4.379 | 4.359 | 4.368 | 660,206 | -0.00(-0.05%) |
Feb 08, 2007 | 4.363 | 4.372 | 4.352 | 4.370 | 484,357 | -0.02(-0.52%) |
Feb 07, 2007 | 4.379 | 4.395 | 4.379 | 4.393 | 676,072 | +0.01(+0.31%) |
Feb 06, 2007 | 4.404 | 4.406 | 4.379 | 4.379 | 741,740 | -0.02(-0.57%) |
Feb 05, 2007 | 4.379 | 4.404 | 4.379 | 4.404 | 490,968 | +0.02(+0.57%) |
Feb 02, 2007 | 4.393 | 4.404 | 4.377 | 4.379 | 602,471 | +0.00(+0.00%) |
Feb 01, 2007 | 4.397 | 4.409 | 4.370 | 4.379 | 686,650 | -0.01(-0.31%) |
Jan 31, 2007 | 4.386 | 4.400 | 4.386 | 4.393 | 420,452 | +0.00(+0.00%) |
Jan 30, 2007 | 4.397 | 4.404 | 4.386 | 4.393 | 521,378 | -0.00(-0.10%) |
Jan 29, 2007 | 4.404 | 4.413 | 4.386 | 4.397 | 417,807 | -0.01(-0.31%) |
Jan 26, 2007 | 4.372 | 4.411 | 4.363 | 4.411 | 914,946 | +0.04(+0.93%) |
Jan 25, 2007 | 4.352 | 4.381 | 4.352 | 4.370 | 472,898 | +0.01(+0.26%) |
Jan 24, 2007 | 4.375 | 4.377 | 4.347 | 4.359 | 703,397 | -0.02(-0.47%) |
Jan 23, 2007 | 4.343 | 4.386 | 4.343 | 4.379 | 781,846 | +0.04(+0.84%) |
Jan 22, 2007 | 4.347 | 4.356 | 4.343 | 4.343 | 463,643 | -0.01(-0.16%) |
Jan 19, 2007 | 4.361 | 4.361 | 4.334 | 4.350 | 520,937 | -0.00(-0.05%) |
Jan 18, 2007 | 4.361 | 4.366 | 4.343 | 4.352 | 560,162 | +0.01(+0.16%) |
Jan 17, 2007 | 4.343 | 4.352 | 4.327 | 4.345 | 621,863 | +0.00(+0.11%) |
Jan 16, 2007 | 4.311 | 4.341 | 4.311 | 4.341 | 707,805 | +0.00(+0.05%) |
Jan 12, 2007 | 4.343 | 4.343 | 4.327 | 4.338 | 427,944 | -0.00(-0.10%) |
Jan 11, 2007 | 4.350 | 4.350 | 4.325 | 4.343 | 611,286 | -0.02(-0.57%) |
Jan 10, 2007 | 4.356 | 4.375 | 4.338 | 4.368 | 700,312 | +0.01(+0.31%) |
Jan 09, 2007 | 4.332 | 4.359 | 4.320 | 4.354 | 549,584 | +0.02(+0.52%) |
Jan 08, 2007 | 4.313 | 4.356 | 4.313 | 4.332 | 798,594 | +0.01(+0.26%) |
Jan 05, 2007 | 4.311 | 4.322 | 4.295 | 4.320 | 560,162 | +0.01(+0.34%) |
Jan 04, 2007 | 4.282 | 4.320 | 4.282 | 4.306 | 606,438 | +0.01(+0.29%) |
Jan 03, 2007 | 4.282 | 4.320 | 4.282 | 4.293 | 733,807 | +0.00(+0.09%) |
Dec 29, 2006 | 4.286 | 4.297 | 4.275 | 4.289 | 580,876 | +0.02(+0.49%) |
Dec 28, 2006 | 4.266 | 4.277 | 4.263 | 4.268 | 351,258 | +0.01(+0.21%) |
Dec 27, 2006 | 4.254 | 4.288 | 4.252 | 4.259 | 689,294 | -0.07(-1.68%) |
Dec 26, 2006 | 4.313 | 4.332 | 4.311 | 4.332 | 460,117 | +0.02(+0.47%) |
Dec 22, 2006 | 4.302 | 4.316 | 4.297 | 4.311 | 827,241 | +0.01(+0.16%) |
Dec 21, 2006 | 4.293 | 4.305 | 4.288 | 4.304 | 616,574 | +0.01(+0.26%) |
Dec 20, 2006 | 4.288 | 4.300 | 4.277 | 4.293 | 722,789 | +0.02(+0.37%) |
Dec 19, 2006 | 4.286 | 4.295 | 4.277 | 4.277 | 617,897 | -0.01(-0.26%) |
Dec 18, 2006 | 4.279 | 4.295 | 4.279 | 4.288 | 634,203 | +0.01(+0.26%) |
Dec 15, 2006 | 4.279 | 4.288 | 4.275 | 4.277 | 636,407 | -0.01(-0.21%) |
Dec 14, 2006 | 4.282 | 4.288 | 4.272 | 4.286 | 597,182 | +0.00(+0.05%) |
Dec 13, 2006 | 4.282 | 4.288 | 4.272 | 4.284 | 618,778 | +0.00(+0.00%) |
Dec 12, 2006 | 4.268 | 4.288 | 4.268 | 4.284 | 475,102 | +0.01(+0.16%) |
Dec 11, 2006 | 4.295 | 4.295 | 4.259 | 4.277 | 740,418 | -0.01(-0.26%) |
Dec 08, 2006 | 4.270 | 4.288 | 4.268 | 4.288 | 501,104 | +0.02(+0.37%) |
Dec 07, 2006 | 4.263 | 4.277 | 4.257 | 4.272 | 629,355 | -0.02(-0.37%) |
Dec 06, 2006 | 4.297 | 4.302 | 4.275 | 4.288 | 857,651 | -0.01(-0.32%) |
Dec 05, 2006 | 4.304 | 4.311 | 4.293 | 4.302 | 910,098 | -0.00(-0.05%) |
Dec 04, 2006 | 4.293 | 4.304 | 4.291 | 4.304 | 880,128 | +0.00(+0.00%) |