Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.480 | 4.600 | 4.420 | 4.560 | 5,143,204 | +0.06(+1.33%) |
Feb 27, 2007 | 4.650 | 4.680 | 4.460 | 4.500 | 6,113,564 | -0.21(-4.46%) |
Feb 26, 2007 | 4.870 | 4.870 | 4.710 | 4.710 | 8,561,434 | -0.13(-2.69%) |
Feb 23, 2007 | 4.800 | 4.840 | 4.740 | 4.840 | 4,338,920 | +0.07(+1.47%) |
Feb 22, 2007 | 4.850 | 4.870 | 4.760 | 4.770 | 3,880,255 | -0.05(-1.04%) |
Feb 21, 2007 | 4.760 | 4.860 | 4.740 | 4.820 | 5,896,217 | +0.13(+2.77%) |
Feb 20, 2007 | 4.840 | 4.840 | 4.680 | 4.690 | 5,658,643 | +0.15(+3.30%) |
Feb 16, 2007 | 4.710 | 4.750 | 4.510 | 4.540 | 4,702,492 | -0.14(-2.99%) |
Feb 15, 2007 | 4.540 | 4.700 | 4.530 | 4.680 | 7,002,298 | +0.15(+3.31%) |
Feb 14, 2007 | 4.500 | 4.550 | 4.490 | 4.530 | 3,750,149 | +0.04(+0.89%) |
Feb 13, 2007 | 4.470 | 4.500 | 4.460 | 4.490 | 5,298,405 | +0.03(+0.67%) |
Feb 12, 2007 | 4.500 | 4.510 | 4.450 | 4.460 | 4,131,638 | -0.02(-0.45%) |
Feb 09, 2007 | 4.510 | 4.580 | 4.470 | 4.480 | 6,005,025 | -0.01(-0.22%) |
Feb 08, 2007 | 4.450 | 4.530 | 4.400 | 4.490 | 6,973,292 | +0.04(+0.90%) |
Feb 07, 2007 | 4.420 | 4.540 | 4.380 | 4.450 | 6,342,294 | -0.11(-2.41%) |
Feb 06, 2007 | 4.690 | 4.700 | 4.500 | 4.560 | 5,848,327 | -0.17(-3.59%) |
Feb 05, 2007 | 4.750 | 4.780 | 4.660 | 4.730 | 4,348,048 | -0.02(-0.42%) |
Feb 02, 2007 | 4.580 | 4.790 | 4.570 | 4.750 | 13,484,896 | +0.23(+5.09%) |
Feb 01, 2007 | 4.400 | 4.530 | 4.380 | 4.520 | 9,459,254 | +0.07(+1.57%) |
Jan 31, 2007 | 4.480 | 4.480 | 4.320 | 4.450 | 11,435,917 | -0.08(-1.77%) |
Jan 30, 2007 | 4.300 | 4.620 | 4.290 | 4.530 | 16,936,128 | +0.26(+6.09%) |
Jan 29, 2007 | 4.190 | 4.270 | 4.150 | 4.270 | 7,176,077 | +0.13(+3.14%) |
Jan 26, 2007 | 4.040 | 4.190 | 4.040 | 4.140 | 6,377,692 | +0.09(+2.22%) |
Jan 25, 2007 | 4.050 | 4.070 | 4.020 | 4.050 | 4,604,559 | +0.02(+0.50%) |
Jan 24, 2007 | 4.020 | 4.070 | 4.000 | 4.030 | 5,044,431 | +0.01(+0.25%) |
Jan 23, 2007 | 3.980 | 4.050 | 3.980 | 4.020 | 2,833,307 | +0.04(+1.01%) |
Jan 22, 2007 | 4.100 | 4.110 | 3.980 | 3.980 | 4,028,020 | -0.08(-1.97%) |
Jan 19, 2007 | 4.000 | 4.090 | 4.000 | 4.060 | 2,609,310 | +0.03(+0.74%) |
Jan 18, 2007 | 4.110 | 4.130 | 4.010 | 4.030 | 4,154,792 | -0.09(-2.18%) |
Jan 17, 2007 | 4.140 | 4.150 | 4.110 | 4.120 | 4,342,877 | -0.01(-0.24%) |
Jan 16, 2007 | 4.110 | 4.160 | 4.090 | 4.130 | 4,488,587 | +0.04(+0.98%) |
Jan 12, 2007 | 4.080 | 4.120 | 4.070 | 4.090 | 7,430,289 | +0.02(+0.49%) |
Jan 11, 2007 | 4.090 | 4.110 | 4.060 | 4.070 | 3,326,370 | +0.00(+0.00%) |
Jan 10, 2007 | 4.100 | 4.140 | 4.060 | 4.070 | 6,028,844 | -0.05(-1.21%) |
Jan 09, 2007 | 4.070 | 4.140 | 4.070 | 4.120 | 3,662,754 | +0.07(+1.73%) |
Jan 08, 2007 | 4.090 | 4.090 | 4.050 | 4.050 | 4,923,026 | -0.01(-0.25%) |
Jan 05, 2007 | 4.150 | 4.180 | 4.030 | 4.060 | 5,569,102 | -0.10(-2.40%) |
Jan 04, 2007 | 3.970 | 4.200 | 3.970 | 4.160 | 9,747,236 | +0.18(+4.52%) |
Jan 03, 2007 | 3.910 | 4.010 | 3.900 | 3.980 | 5,661,002 | +0.03(+0.76%) |
Dec 29, 2006 | 3.950 | 3.970 | 3.940 | 3.950 | 2,289,385 | +0.00(+0.00%) |
Dec 28, 2006 | 3.880 | 3.960 | 3.880 | 3.950 | 4,148,826 | +0.08(+2.07%) |
Dec 27, 2006 | 3.860 | 3.900 | 3.850 | 3.870 | 3,739,985 | +0.03(+0.78%) |
Dec 26, 2006 | 3.750 | 3.850 | 3.750 | 3.840 | 3,013,707 | +0.00(+0.00%) |
Dec 22, 2006 | 3.750 | 3.850 | 3.750 | 3.840 | 3,013,707 | +0.04(+1.05%) |
Dec 21, 2006 | 3.720 | 3.820 | 3.670 | 3.800 | 4,903,503 | +0.08(+2.15%) |
Dec 20, 2006 | 3.700 | 3.740 | 3.670 | 3.720 | 3,696,907 | +0.02(+0.54%) |
Dec 19, 2006 | 3.710 | 3.750 | 3.700 | 3.700 | 2,317,815 | -0.02(-0.54%) |
Dec 18, 2006 | 3.700 | 3.740 | 3.670 | 3.720 | 6,336,046 | +0.02(+0.54%) |
Dec 15, 2006 | 3.820 | 3.820 | 3.700 | 3.700 | 7,627,452 | -0.10(-2.63%) |
Dec 14, 2006 | 3.840 | 3.870 | 3.760 | 3.800 | 5,056,130 | -0.06(-1.55%) |
Dec 13, 2006 | 3.900 | 3.900 | 3.840 | 3.860 | 3,753,428 | -0.03(-0.77%) |
Dec 12, 2006 | 3.850 | 3.910 | 3.790 | 3.890 | 5,398,138 | +0.02(+0.52%) |
Dec 11, 2006 | 3.900 | 3.910 | 3.840 | 3.870 | 5,399,173 | +0.02(+0.52%) |
Dec 08, 2006 | 3.850 | 3.880 | 3.820 | 3.850 | 5,326,840 | +0.00(+0.00%) |
Dec 07, 2006 | 3.910 | 3.960 | 3.850 | 3.850 | 6,350,904 | -0.05(-1.28%) |
Dec 06, 2006 | 3.850 | 3.920 | 3.830 | 3.900 | 7,084,708 | +0.07(+1.83%) |
Dec 05, 2006 | 3.820 | 3.880 | 3.800 | 3.830 | 2,032,811 | -0.03(-0.78%) |
Dec 04, 2006 | 3.800 | 3.860 | 3.710 | 3.860 | 5,626,349 | +0.07(+1.85%) |