Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.332 | 3.385 | 3.285 | 3.334 | 7,523,925 | +0.05(+1.49%) |
Feb 27, 2007 | 3.383 | 3.471 | 3.216 | 3.285 | 21,157,354 | -0.28(-7.88%) |
Feb 26, 2007 | 3.481 | 3.573 | 3.475 | 3.566 | 18,047,890 | +0.09(+2.63%) |
Feb 23, 2007 | 3.473 | 3.491 | 3.368 | 3.475 | 8,993,958 | +0.01(+0.19%) |
Feb 22, 2007 | 3.462 | 3.494 | 3.429 | 3.468 | 4,157,235 | +0.01(+0.19%) |
Feb 21, 2007 | 3.416 | 3.478 | 3.391 | 3.462 | 5,277,450 | +0.03(+1.00%) |
Feb 20, 2007 | 3.341 | 3.466 | 3.311 | 3.427 | 11,050,365 | +0.15(+4.59%) |
Feb 16, 2007 | 3.208 | 3.285 | 3.208 | 3.277 | 7,694,890 | +0.06(+1.78%) |
Feb 15, 2007 | 3.203 | 3.239 | 3.167 | 3.220 | 4,181,122 | +0.01(+0.46%) |
Feb 14, 2007 | 3.228 | 3.261 | 3.194 | 3.205 | 3,524,151 | +0.04(+1.13%) |
Feb 13, 2007 | 3.230 | 3.261 | 3.125 | 3.169 | 4,353,795 | +0.01(+0.47%) |
Feb 12, 2007 | 3.187 | 3.275 | 3.131 | 3.154 | 5,927,189 | -0.03(-0.82%) |
Feb 09, 2007 | 3.275 | 3.328 | 3.176 | 3.180 | 9,897,024 | -0.09(-2.75%) |
Feb 08, 2007 | 3.283 | 3.367 | 3.236 | 3.270 | 8,883,475 | +0.00(+0.10%) |
Feb 07, 2007 | 3.279 | 3.334 | 3.262 | 3.267 | 13,510,960 | -0.02(-0.74%) |
Feb 06, 2007 | 3.287 | 3.313 | 3.246 | 3.292 | 4,085,727 | -0.04(-1.08%) |
Feb 05, 2007 | 3.318 | 3.341 | 3.256 | 3.328 | 6,326,353 | +0.01(+0.34%) |
Feb 02, 2007 | 3.228 | 3.341 | 3.207 | 3.316 | 7,820,835 | +0.03(+0.90%) |
Feb 01, 2007 | 3.321 | 3.336 | 3.203 | 3.287 | 5,611,739 | -0.05(-1.61%) |
Jan 31, 2007 | 3.282 | 3.352 | 3.269 | 3.341 | 4,451,814 | +0.03(+0.89%) |
Jan 30, 2007 | 3.316 | 3.334 | 3.279 | 3.311 | 4,338,211 | -0.02(-0.69%) |
Jan 29, 2007 | 3.350 | 3.480 | 3.329 | 3.334 | 13,165,743 | -0.01(-0.20%) |
Jan 26, 2007 | 3.301 | 3.357 | 3.300 | 3.341 | 3,923,273 | +0.04(+1.34%) |
Jan 25, 2007 | 3.380 | 3.408 | 3.280 | 3.297 | 7,590,152 | -0.07(-2.09%) |
Jan 24, 2007 | 3.171 | 3.377 | 3.158 | 3.367 | 18,570,962 | +0.19(+6.08%) |
Jan 23, 2007 | 3.097 | 3.195 | 3.097 | 3.174 | 8,161,053 | +0.06(+2.00%) |
Jan 22, 2007 | 3.171 | 3.176 | 3.070 | 3.112 | 14,211,574 | -0.03(-0.89%) |
Jan 19, 2007 | 3.084 | 3.163 | 3.081 | 3.140 | 7,337,908 | +0.02(+0.79%) |
Jan 18, 2007 | 3.131 | 3.133 | 3.079 | 3.115 | 8,007,574 | +0.01(+0.21%) |
Jan 17, 2007 | 3.105 | 3.163 | 3.089 | 3.109 | 8,936,027 | +0.01(+0.42%) |
Jan 16, 2007 | 3.007 | 3.138 | 3.007 | 3.095 | 9,373,224 | +0.08(+2.77%) |
Jan 12, 2007 | 3.007 | 3.024 | 2.988 | 3.012 | 4,688,983 | +0.00(+0.05%) |
Jan 11, 2007 | 3.053 | 3.078 | 2.989 | 3.010 | 6,935,072 | -0.02(-0.54%) |
Jan 10, 2007 | 3.033 | 3.063 | 2.978 | 3.027 | 5,848,234 | -0.03(-0.91%) |
Jan 09, 2007 | 3.064 | 3.122 | 3.028 | 3.055 | 3,903,687 | -0.01(-0.21%) |
Jan 08, 2007 | 3.130 | 3.133 | 3.056 | 3.061 | 6,712,038 | -0.06(-1.94%) |
Jan 05, 2007 | 3.221 | 3.221 | 3.105 | 3.122 | 5,310,301 | -0.09(-2.85%) |
Jan 04, 2007 | 3.216 | 3.228 | 3.079 | 3.213 | 8,400,712 | +0.02(+0.56%) |
Jan 03, 2007 | 3.056 | 3.238 | 3.056 | 3.195 | 24,068,700 | +0.14(+4.60%) |
Dec 29, 2006 | 2.984 | 3.060 | 2.984 | 3.055 | 5,398,127 | +0.03(+1.03%) |
Dec 28, 2006 | 3.043 | 3.076 | 2.994 | 3.024 | 6,093,975 | -0.01(-0.32%) |
Dec 27, 2006 | 2.960 | 3.064 | 2.876 | 3.033 | 18,878,066 | +0.11(+3.69%) |
Dec 26, 2006 | 2.927 | 2.963 | 2.894 | 2.926 | 11,976,156 | +0.01(+0.45%) |
Dec 22, 2006 | 2.891 | 2.927 | 2.860 | 2.912 | 4,535,455 | +0.02(+0.68%) |
Dec 21, 2006 | 2.906 | 2.921 | 2.854 | 2.893 | 3,126,388 | +0.00(+0.06%) |
Dec 20, 2006 | 2.896 | 2.926 | 2.872 | 2.891 | 3,996,885 | -0.01(-0.34%) |
Dec 19, 2006 | 2.876 | 2.926 | 2.829 | 2.901 | 10,730,283 | +0.01(+0.34%) |
Dec 18, 2006 | 2.911 | 2.934 | 2.890 | 2.891 | 6,304,197 | -0.02(-0.56%) |
Dec 15, 2006 | 2.921 | 2.955 | 2.894 | 2.908 | 6,120,432 | +0.02(+0.79%) |
Dec 14, 2006 | 2.937 | 2.947 | 2.876 | 2.885 | 5,863,904 | -0.04(-1.29%) |
Dec 13, 2006 | 2.950 | 2.950 | 2.882 | 2.922 | 5,495,076 | -0.03(-1.00%) |
Dec 12, 2006 | 2.991 | 2.991 | 2.921 | 2.952 | 4,278,977 | -0.03(-0.88%) |
Dec 11, 2006 | 2.991 | 3.010 | 2.970 | 2.978 | 3,136,924 | -0.02(-0.60%) |
Dec 08, 2006 | 3.024 | 3.024 | 2.991 | 2.996 | 3,613,048 | -0.02(-0.60%) |
Dec 07, 2006 | 2.993 | 3.056 | 2.991 | 3.014 | 4,135,441 | -0.00(-0.11%) |
Dec 06, 2006 | 3.073 | 3.073 | 3.007 | 3.017 | 4,414,803 | -0.04(-1.28%) |
Dec 05, 2006 | 3.081 | 3.086 | 3.028 | 3.056 | 6,527,269 | -0.01(-0.32%) |
Dec 04, 2006 | 3.055 | 3.097 | 2.981 | 3.066 | 8,308,119 | +0.02(+0.81%) |