Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.300 | 4.320 | 4.100 | 4.200 | 39,703 | -0.10(-2.33%) |
Feb 27, 2007 | 4.410 | 4.470 | 4.250 | 4.300 | 192,057 | -0.10(-2.27%) |
Feb 26, 2007 | 4.530 | 4.560 | 4.390 | 4.400 | 123,857 | -0.15(-3.30%) |
Feb 23, 2007 | 4.650 | 4.650 | 4.376 | 4.550 | 105,745 | -0.04(-0.87%) |
Feb 22, 2007 | 4.350 | 4.590 | 4.300 | 4.590 | 77,784 | +0.30(+6.99%) |
Feb 21, 2007 | 4.330 | 4.370 | 4.250 | 4.290 | 45,551 | -0.03(-0.69%) |
Feb 20, 2007 | 4.300 | 4.450 | 4.280 | 4.320 | 89,947 | -0.03(-0.69%) |
Feb 16, 2007 | 4.300 | 4.400 | 4.260 | 4.350 | 62,949 | +0.03(+0.69%) |
Feb 15, 2007 | 4.380 | 4.390 | 4.310 | 4.320 | 44,642 | -0.03(-0.69%) |
Feb 14, 2007 | 4.400 | 4.450 | 4.310 | 4.350 | 97,673 | -0.01(-0.23%) |
Feb 13, 2007 | 4.330 | 4.380 | 4.290 | 4.360 | 37,108 | +0.03(+0.69%) |
Feb 12, 2007 | 4.560 | 4.560 | 4.310 | 4.330 | 79,154 | -0.11(-2.48%) |
Feb 09, 2007 | 4.590 | 4.600 | 4.440 | 4.440 | 18,460 | -0.18(-3.90%) |
Feb 08, 2007 | 4.640 | 4.680 | 4.520 | 4.620 | 62,234 | -0.01(-0.22%) |
Feb 07, 2007 | 4.550 | 4.630 | 4.500 | 4.630 | 76,538 | +0.06(+1.31%) |
Feb 06, 2007 | 4.580 | 4.590 | 4.530 | 4.570 | 16,195 | -0.04(-0.87%) |
Feb 05, 2007 | 4.540 | 4.650 | 4.500 | 4.610 | 37,842 | -0.02(-0.43%) |
Feb 02, 2007 | 4.450 | 4.650 | 4.450 | 4.630 | 77,907 | +0.15(+3.35%) |
Feb 01, 2007 | 4.530 | 4.540 | 4.390 | 4.480 | 76,787 | -0.02(-0.44%) |
Jan 31, 2007 | 4.530 | 4.540 | 4.390 | 4.500 | 79,088 | -0.06(-1.32%) |
Jan 30, 2007 | 4.680 | 4.750 | 4.560 | 4.560 | 108,382 | -0.14(-2.98%) |
Jan 29, 2007 | 4.500 | 4.700 | 4.500 | 4.700 | 131,515 | +0.22(+4.91%) |
Jan 26, 2007 | 4.320 | 4.520 | 4.210 | 4.480 | 93,557 | +0.20(+4.67%) |
Jan 25, 2007 | 4.270 | 4.350 | 4.210 | 4.280 | 39,561 | -0.01(-0.23%) |
Jan 24, 2007 | 4.130 | 4.330 | 4.130 | 4.290 | 60,073 | +0.16(+3.87%) |
Jan 23, 2007 | 4.080 | 4.130 | 4.080 | 4.130 | 66,770 | +0.02(+0.49%) |
Jan 22, 2007 | 4.350 | 4.350 | 4.010 | 4.110 | 58,469 | -0.21(-4.86%) |
Jan 19, 2007 | 4.230 | 4.500 | 3.980 | 4.320 | 177,326 | +0.12(+2.86%) |
Jan 18, 2007 | 4.400 | 4.420 | 4.200 | 4.200 | 63,404 | -0.20(-4.55%) |
Jan 17, 2007 | 4.380 | 4.440 | 4.300 | 4.400 | 66,499 | -0.04(-0.90%) |
Jan 16, 2007 | 4.310 | 4.470 | 4.250 | 4.440 | 181,022 | +0.13(+3.02%) |
Jan 12, 2007 | 3.960 | 4.360 | 3.960 | 4.310 | 181,715 | +0.25(+6.16%) |
Jan 11, 2007 | 3.930 | 4.090 | 3.850 | 4.060 | 176,762 | +0.10(+2.53%) |
Jan 10, 2007 | 3.480 | 3.960 | 3.450 | 3.960 | 313,379 | +0.44(+12.50%) |
Jan 09, 2007 | 3.520 | 3.620 | 3.500 | 3.520 | 143,367 | +0.29(+8.98%) |
Jan 08, 2007 | 3.270 | 3.390 | 3.150 | 3.230 | 107,056 | -0.07(-2.12%) |
Jan 05, 2007 | 3.490 | 3.505 | 3.250 | 3.300 | 96,258 | -0.17(-4.90%) |
Jan 04, 2007 | 3.600 | 3.710 | 3.430 | 3.470 | 529,383 | -0.11(-3.07%) |
Jan 03, 2007 | 3.510 | 3.680 | 3.510 | 3.580 | 29,596 | +0.08(+2.29%) |
Dec 29, 2006 | 3.430 | 3.610 | 3.428 | 3.500 | 95,128 | +0.00(+0.00%) |
Dec 28, 2006 | 3.513 | 3.540 | 3.400 | 3.500 | 156,134 | -0.04(-1.13%) |
Dec 27, 2006 | 3.480 | 3.560 | 3.480 | 3.540 | 146,397 | +0.00(+0.00%) |
Dec 26, 2006 | 3.320 | 3.540 | 3.300 | 3.540 | 96,901 | +0.19(+5.67%) |
Dec 22, 2006 | 3.300 | 3.350 | 3.250 | 3.350 | 74,844 | +0.03(+0.90%) |
Dec 21, 2006 | 3.500 | 3.500 | 3.250 | 3.320 | 79,284 | -0.09(-2.64%) |
Dec 20, 2006 | 3.400 | 3.520 | 3.390 | 3.410 | 37,480 | -0.02(-0.58%) |
Dec 19, 2006 | 3.400 | 3.460 | 3.300 | 3.430 | 71,147 | -0.02(-0.58%) |
Dec 18, 2006 | 3.320 | 3.510 | 3.320 | 3.450 | 60,747 | +0.09(+2.68%) |
Dec 15, 2006 | 3.340 | 3.460 | 3.260 | 3.360 | 59,898 | +0.10(+3.07%) |
Dec 14, 2006 | 3.230 | 3.490 | 3.230 | 3.260 | 51,808 | +0.00(+0.00%) |
Dec 13, 2006 | 3.300 | 3.430 | 3.220 | 3.260 | 103,834 | -0.01(-0.31%) |
Dec 12, 2006 | 3.360 | 3.370 | 3.250 | 3.270 | 55,031 | -0.12(-3.54%) |
Dec 11, 2006 | 3.500 | 3.600 | 3.300 | 3.390 | 60,226 | -0.06(-1.74%) |
Dec 08, 2006 | 3.530 | 3.530 | 3.320 | 3.450 | 80,341 | +0.06(+1.77%) |
Dec 07, 2006 | 3.400 | 3.540 | 3.300 | 3.390 | 109,354 | +0.02(+0.59%) |
Dec 06, 2006 | 3.670 | 3.730 | 3.280 | 3.370 | 88,641 | -0.27(-7.42%) |
Dec 05, 2006 | 3.670 | 3.750 | 3.570 | 3.640 | 60,955 | -0.06(-1.62%) |
Dec 04, 2006 | 3.640 | 3.700 | 3.530 | 3.700 | 23,286 | +0.01(+0.27%) |