Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.615 | 3.638 | 3.555 | 3.587 | 4,839,082 | -0.03(-0.94%) |
Feb 27, 2007 | 3.724 | 3.724 | 3.561 | 3.621 | 6,430,790 | -0.16(-4.13%) |
Feb 26, 2007 | 3.789 | 3.797 | 3.763 | 3.777 | 3,632,914 | +0.01(+0.31%) |
Feb 23, 2007 | 3.758 | 3.775 | 3.746 | 3.765 | 2,233,076 | +0.00(+0.06%) |
Feb 22, 2007 | 3.774 | 3.774 | 3.744 | 3.763 | 4,619,287 | -0.01(-0.19%) |
Feb 21, 2007 | 3.761 | 3.778 | 3.725 | 3.770 | 4,987,713 | +0.00(+0.03%) |
Feb 20, 2007 | 3.718 | 3.773 | 3.698 | 3.769 | 6,761,383 | +0.05(+1.37%) |
Feb 16, 2007 | 3.738 | 3.740 | 3.702 | 3.718 | 4,456,243 | -0.03(-0.73%) |
Feb 15, 2007 | 3.751 | 3.764 | 3.729 | 3.745 | 3,756,324 | -0.00(-0.12%) |
Feb 14, 2007 | 3.763 | 3.764 | 3.738 | 3.749 | 4,514,137 | -0.00(-0.01%) |
Feb 13, 2007 | 3.744 | 3.781 | 3.731 | 3.750 | 4,831,497 | +0.02(+0.48%) |
Feb 12, 2007 | 3.746 | 3.766 | 3.696 | 3.732 | 5,472,757 | -0.02(-0.41%) |
Feb 09, 2007 | 3.797 | 3.809 | 3.741 | 3.748 | 5,469,640 | -0.04(-1.01%) |
Feb 08, 2007 | 3.786 | 3.809 | 3.752 | 3.786 | 3,549,140 | -0.00(-0.01%) |
Feb 07, 2007 | 3.771 | 3.808 | 3.737 | 3.787 | 3,434,739 | +0.03(+0.71%) |
Feb 06, 2007 | 3.769 | 3.772 | 3.712 | 3.760 | 3,570,759 | -0.00(-0.03%) |
Feb 05, 2007 | 3.760 | 3.772 | 3.739 | 3.761 | 3,241,068 | +0.00(+0.03%) |
Feb 02, 2007 | 3.763 | 3.769 | 3.727 | 3.760 | 3,436,541 | -0.00(-0.06%) |
Feb 01, 2007 | 3.764 | 3.802 | 3.737 | 3.762 | 4,266,175 | +0.00(+0.09%) |
Jan 31, 2007 | 3.693 | 3.779 | 3.674 | 3.759 | 6,539,787 | +0.04(+1.18%) |
Jan 30, 2007 | 3.697 | 3.719 | 3.657 | 3.715 | 5,969,582 | +0.02(+0.65%) |
Jan 29, 2007 | 3.723 | 3.734 | 3.665 | 3.691 | 7,468,509 | -0.02(-0.46%) |
Jan 26, 2007 | 3.678 | 3.732 | 3.652 | 3.708 | 5,075,992 | +0.03(+0.85%) |
Jan 25, 2007 | 3.737 | 3.745 | 3.652 | 3.677 | 6,917,221 | -0.06(-1.59%) |
Jan 24, 2007 | 3.688 | 3.800 | 3.688 | 3.737 | 12,579,632 | +0.08(+2.19%) |
Jan 23, 2007 | 3.555 | 3.670 | 3.555 | 3.657 | 10,715,883 | +0.10(+2.86%) |
Jan 22, 2007 | 3.566 | 3.575 | 3.512 | 3.555 | 8,522,442 | -0.01(-0.20%) |
Jan 19, 2007 | 3.568 | 3.588 | 3.502 | 3.562 | 6,250,631 | -0.01(-0.36%) |
Jan 18, 2007 | 3.659 | 3.663 | 3.565 | 3.575 | 8,642,248 | -0.05(-1.45%) |
Jan 17, 2007 | 3.636 | 3.701 | 3.597 | 3.628 | 19,623,866 | +0.05(+1.43%) |
Jan 16, 2007 | 3.541 | 3.595 | 3.535 | 3.577 | 9,346,671 | +0.05(+1.50%) |
Jan 12, 2007 | 3.497 | 3.531 | 3.464 | 3.524 | 9,085,440 | +0.00(+0.06%) |
Jan 11, 2007 | 3.439 | 3.565 | 3.439 | 3.522 | 8,798,086 | +0.10(+3.02%) |
Jan 10, 2007 | 3.400 | 3.441 | 3.398 | 3.419 | 6,164,155 | -0.03(-0.74%) |
Jan 09, 2007 | 3.519 | 3.519 | 3.415 | 3.444 | 11,217,627 | -0.07(-2.07%) |
Jan 08, 2007 | 3.553 | 3.564 | 3.444 | 3.517 | 12,261,651 | -0.07(-1.96%) |
Jan 05, 2007 | 3.635 | 3.637 | 3.552 | 3.587 | 5,885,808 | -0.07(-1.81%) |
Jan 04, 2007 | 3.539 | 3.666 | 3.539 | 3.653 | 11,909,439 | +0.11(+3.25%) |
Jan 03, 2007 | 3.458 | 3.576 | 3.458 | 3.539 | 12,043,658 | +0.09(+2.69%) |
Dec 29, 2006 | 3.496 | 3.540 | 3.444 | 3.446 | 3,208,639 | -0.04(-1.05%) |
Dec 28, 2006 | 3.525 | 3.554 | 3.478 | 3.482 | 2,709,597 | -0.04(-1.04%) |
Dec 27, 2006 | 3.494 | 3.536 | 3.490 | 3.519 | 3,337,453 | +0.03(+0.73%) |
Dec 26, 2006 | 3.468 | 3.513 | 3.456 | 3.494 | 2,921,285 | +0.03(+0.77%) |
Dec 22, 2006 | 3.470 | 3.489 | 3.450 | 3.467 | 4,860,701 | +0.01(+0.43%) |
Dec 21, 2006 | 3.515 | 3.517 | 3.442 | 3.452 | 5,295,786 | -0.04(-1.05%) |
Dec 20, 2006 | 3.524 | 3.556 | 3.483 | 3.489 | 4,420,211 | -0.04(-1.10%) |
Dec 19, 2006 | 3.526 | 3.563 | 3.470 | 3.527 | 8,599,009 | -0.01(-0.27%) |
Dec 18, 2006 | 3.594 | 3.594 | 3.501 | 3.537 | 11,947,272 | -0.03(-0.96%) |
Dec 15, 2006 | 3.673 | 3.697 | 3.569 | 3.571 | 8,042,317 | -0.10(-2.68%) |
Dec 14, 2006 | 3.641 | 3.672 | 3.607 | 3.670 | 8,829,614 | +0.07(+1.91%) |
Dec 13, 2006 | 3.586 | 3.614 | 3.547 | 3.601 | 10,390,695 | +0.03(+0.81%) |
Dec 12, 2006 | 3.685 | 3.691 | 3.514 | 3.572 | 14,201,968 | -0.13(-3.51%) |
Dec 11, 2006 | 3.784 | 3.796 | 3.674 | 3.702 | 4,934,566 | -0.08(-2.21%) |
Dec 08, 2006 | 3.794 | 3.824 | 3.756 | 3.786 | 2,969,027 | +0.02(+0.49%) |
Dec 07, 2006 | 3.825 | 3.827 | 3.758 | 3.767 | 5,466,938 | -0.05(-1.35%) |
Dec 06, 2006 | 3.818 | 3.863 | 3.801 | 3.819 | 2,724,911 | +0.00(+0.09%) |
Dec 05, 2006 | 3.790 | 3.840 | 3.781 | 3.816 | 3,386,997 | +0.04(+1.04%) |
Dec 04, 2006 | 3.788 | 3.834 | 3.765 | 3.776 | 5,444,418 | -0.00(-0.03%) |