Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.250 | 3.250 | 3.110 | 3.150 | 14,717 | -0.15(-4.55%) |
Feb 27, 2007 | 3.400 | 3.480 | 3.300 | 3.300 | 9,100 | -0.10(-2.94%) |
Feb 26, 2007 | 3.550 | 3.550 | 3.310 | 3.400 | 12,577 | -0.06(-1.73%) |
Feb 23, 2007 | 3.520 | 3.520 | 3.430 | 3.460 | 5,470 | +0.15(+4.53%) |
Feb 22, 2007 | 3.400 | 3.500 | 3.310 | 3.310 | 10,696 | -0.04(-1.19%) |
Feb 21, 2007 | 3.350 | 3.350 | 3.320 | 3.350 | 4,038 | +0.03(+0.90%) |
Feb 20, 2007 | 3.350 | 3.350 | 3.300 | 3.320 | 1,865 | -0.03(-0.90%) |
Feb 16, 2007 | 3.500 | 3.500 | 3.350 | 3.350 | 3,670 | -0.06(-1.76%) |
Feb 15, 2007 | 3.400 | 3.410 | 3.400 | 3.410 | 1,000 | +0.11(+3.33%) |
Feb 14, 2007 | 3.490 | 3.490 | 3.300 | 3.300 | 6,176 | -0.04(-1.20%) |
Feb 13, 2007 | 3.300 | 3.440 | 3.300 | 3.340 | 2,668 | +0.04(+1.21%) |
Feb 12, 2007 | 3.270 | 3.410 | 3.270 | 3.300 | 3,615 | -0.11(-3.22%) |
Feb 09, 2007 | 3.410 | 3.490 | 3.410 | 3.410 | 885 | -0.08(-2.29%) |
Feb 08, 2007 | 3.480 | 3.490 | 3.480 | 3.490 | 431 | +0.00(+0.00%) |
Feb 07, 2007 | 3.690 | 3.710 | 3.300 | 3.490 | 15,000 | -0.01(-0.29%) |
Feb 06, 2007 | 3.280 | 3.500 | 3.280 | 3.500 | 15,165 | +0.17(+5.11%) |
Feb 05, 2007 | 3.430 | 3.430 | 3.330 | 3.330 | 8,314 | -0.15(-4.31%) |
Feb 02, 2007 | 3.180 | 3.480 | 3.180 | 3.480 | 12,536 | +0.25(+7.74%) |
Feb 01, 2007 | 3.150 | 3.324 | 3.100 | 3.230 | 9,100 | +0.13(+4.19%) |
Jan 31, 2007 | 3.060 | 3.150 | 3.030 | 3.100 | 26,936 | -0.07(-2.21%) |
Jan 30, 2007 | 3.260 | 3.340 | 3.140 | 3.170 | 19,518 | -0.16(-4.80%) |
Jan 29, 2007 | 3.460 | 3.460 | 3.260 | 3.330 | 18,964 | -0.11(-3.20%) |
Jan 26, 2007 | 3.470 | 3.480 | 3.440 | 3.440 | 1,839 | -0.07(-1.99%) |
Jan 25, 2007 | 3.531 | 3.531 | 3.504 | 3.510 | 1,247 | -0.06(-1.68%) |
Jan 24, 2007 | 3.520 | 3.570 | 3.520 | 3.570 | 5,600 | +0.06(+1.71%) |
Jan 23, 2007 | 3.501 | 3.570 | 3.500 | 3.510 | 13,584 | +0.02(+0.57%) |
Jan 22, 2007 | 3.600 | 3.600 | 3.490 | 3.490 | 10,900 | -0.03(-0.85%) |
Jan 19, 2007 | 3.540 | 3.550 | 3.520 | 3.520 | 2,700 | -0.01(-0.28%) |
Jan 18, 2007 | 3.600 | 3.610 | 3.530 | 3.530 | 2,700 | -0.09(-2.49%) |
Jan 17, 2007 | 3.700 | 3.700 | 3.520 | 3.620 | 9,484 | -0.08(-2.16%) |
Jan 16, 2007 | 3.650 | 3.700 | 3.650 | 3.700 | 1,052 | +0.09(+2.49%) |
Jan 12, 2007 | 3.640 | 3.860 | 3.500 | 3.610 | 16,356 | +0.06(+1.69%) |
Jan 11, 2007 | 3.600 | 3.610 | 3.520 | 3.550 | 10,896 | -0.06(-1.66%) |
Jan 10, 2007 | 3.700 | 3.700 | 3.540 | 3.610 | 9,748 | -0.19(-5.00%) |
Jan 09, 2007 | 3.800 | 3.811 | 3.800 | 3.800 | 6,018 | +0.00(+0.00%) |
Jan 08, 2007 | 3.970 | 4.080 | 3.620 | 3.800 | 7,629 | -0.10(-2.56%) |
Jan 05, 2007 | 3.890 | 4.000 | 3.860 | 3.900 | 9,773 | -0.08(-2.01%) |
Jan 04, 2007 | 4.090 | 4.100 | 3.980 | 3.980 | 4,602 | -0.11(-2.69%) |
Jan 03, 2007 | 4.300 | 4.300 | 4.060 | 4.090 | 9,524 | -0.11(-2.62%) |
Dec 29, 2006 | 3.900 | 4.260 | 3.900 | 4.200 | 14,047 | +0.34(+8.81%) |
Dec 28, 2006 | 3.985 | 3.985 | 3.850 | 3.860 | 6,440 | -0.10(-2.53%) |
Dec 27, 2006 | 4.060 | 4.120 | 3.960 | 3.960 | 19,653 | -0.18(-4.35%) |
Dec 26, 2006 | 4.180 | 4.290 | 4.040 | 4.140 | 17,563 | +0.05(+1.22%) |
Dec 22, 2006 | 4.740 | 4.740 | 4.000 | 4.090 | 25,441 | +0.06(+1.49%) |
Dec 21, 2006 | 4.300 | 4.300 | 4.000 | 4.030 | 38,838 | -0.16(-3.82%) |
Dec 20, 2006 | 4.210 | 4.235 | 4.160 | 4.190 | 26,161 | -0.06(-1.41%) |
Dec 19, 2006 | 4.230 | 4.300 | 4.220 | 4.250 | 7,781 | -0.08(-1.85%) |
Dec 18, 2006 | 4.400 | 4.400 | 4.200 | 4.330 | 10,558 | -0.01(-0.23%) |
Dec 15, 2006 | 4.486 | 4.486 | 4.280 | 4.340 | 15,803 | -0.13(-2.91%) |
Dec 14, 2006 | 4.350 | 4.470 | 4.330 | 4.470 | 7,808 | +0.12(+2.76%) |
Dec 13, 2006 | 4.360 | 4.500 | 4.330 | 4.350 | 2,530 | -0.02(-0.46%) |
Dec 12, 2006 | 4.500 | 4.500 | 4.350 | 4.370 | 9,542 | -0.17(-3.74%) |
Dec 11, 2006 | 4.410 | 4.540 | 4.410 | 4.540 | 5,925 | -0.03(-0.66%) |
Dec 08, 2006 | 4.740 | 4.740 | 4.570 | 4.570 | 4,317 | -0.16(-3.38%) |
Dec 07, 2006 | 4.700 | 4.750 | 4.650 | 4.730 | 12,766 | +0.13(+2.83%) |
Dec 06, 2006 | 4.710 | 4.890 | 4.600 | 4.600 | 32,833 | -0.06(-1.29%) |
Dec 05, 2006 | 4.660 | 4.670 | 4.440 | 4.660 | 9,831 | +0.08(+1.75%) |
Dec 04, 2006 | 4.400 | 4.610 | 4.300 | 4.580 | 22,900 | +0.08(+1.78%) |