Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.326 | 3.370 | 3.314 | 3.368 | 93,701 | +0.03(+0.92%) |
Feb 27, 2007 | 3.337 | 3.356 | 3.318 | 3.337 | 40,702 | +0.01(+0.35%) |
Feb 26, 2007 | 3.330 | 3.337 | 3.318 | 3.326 | 41,550 | -0.02(-0.56%) |
Feb 23, 2007 | 3.344 | 3.356 | 3.344 | 3.344 | 75,469 | +0.00(+0.00%) |
Feb 22, 2007 | 3.356 | 3.366 | 3.335 | 3.344 | 134,828 | -0.05(-1.46%) |
Feb 21, 2007 | 3.389 | 3.394 | 3.375 | 3.394 | 67,838 | -0.02(-0.48%) |
Feb 20, 2007 | 3.413 | 3.415 | 3.392 | 3.410 | 65,294 | +0.00(+0.14%) |
Feb 16, 2007 | 3.413 | 3.429 | 3.399 | 3.406 | 31,375 | -0.02(-0.55%) |
Feb 15, 2007 | 3.403 | 3.436 | 3.394 | 3.425 | 54,694 | +0.00(+0.14%) |
Feb 14, 2007 | 3.432 | 3.436 | 3.382 | 3.420 | 51,756 | +0.01(+0.21%) |
Feb 13, 2007 | 3.415 | 3.432 | 3.354 | 3.413 | 66,608 | -0.00(-0.07%) |
Feb 12, 2007 | 3.413 | 3.415 | 3.406 | 3.415 | 69,534 | +0.01(+0.28%) |
Feb 09, 2007 | 3.415 | 3.432 | 3.366 | 3.406 | 58,086 | -0.01(-0.21%) |
Feb 08, 2007 | 3.410 | 3.436 | 3.377 | 3.413 | 47,486 | +0.00(+0.14%) |
Feb 07, 2007 | 3.408 | 3.432 | 3.349 | 3.408 | 69,110 | -0.02(-0.69%) |
Feb 06, 2007 | 3.401 | 3.434 | 3.401 | 3.432 | 72,501 | -0.03(-0.89%) |
Feb 05, 2007 | 3.385 | 3.477 | 3.385 | 3.462 | 93,701 | +0.08(+2.23%) |
Feb 02, 2007 | 3.396 | 3.396 | 3.387 | 3.387 | 14,839 | -0.01(-0.28%) |
Feb 01, 2007 | 3.377 | 3.443 | 3.377 | 3.396 | 64,446 | +0.00(+0.00%) |
Jan 31, 2007 | 3.342 | 3.401 | 3.342 | 3.396 | 59,358 | +0.03(+0.91%) |
Jan 30, 2007 | 3.354 | 3.396 | 3.326 | 3.366 | 50,878 | +0.01(+0.42%) |
Jan 29, 2007 | 3.316 | 3.356 | 3.316 | 3.352 | 62,326 | +0.03(+0.85%) |
Jan 26, 2007 | 3.337 | 3.344 | 3.316 | 3.323 | 55,542 | -0.00(-0.07%) |
Jan 25, 2007 | 3.344 | 3.344 | 3.314 | 3.326 | 63,174 | -0.02(-0.56%) |
Jan 24, 2007 | 3.326 | 3.347 | 3.321 | 3.344 | 44,094 | +0.01(+0.42%) |
Jan 23, 2007 | 3.328 | 3.354 | 3.328 | 3.330 | 75,469 | +0.00(+0.00%) |
Jan 22, 2007 | 3.337 | 3.363 | 3.326 | 3.330 | 101,757 | -0.02(-0.56%) |
Jan 19, 2007 | 3.347 | 3.370 | 3.344 | 3.349 | 48,334 | -0.02(-0.56%) |
Jan 18, 2007 | 3.333 | 3.394 | 3.333 | 3.368 | 73,349 | +0.02(+0.49%) |
Jan 17, 2007 | 3.333 | 3.385 | 3.333 | 3.352 | 50,454 | +0.00(+0.07%) |
Jan 16, 2007 | 3.347 | 3.377 | 3.342 | 3.349 | 54,694 | +0.00(+0.00%) |
Jan 12, 2007 | 3.399 | 3.436 | 3.349 | 3.349 | 100,909 | -0.03(-0.77%) |
Jan 11, 2007 | 3.432 | 3.432 | 3.375 | 3.375 | 63,598 | -0.03(-0.97%) |
Jan 10, 2007 | 3.382 | 3.455 | 3.363 | 3.408 | 31,799 | +0.00(+0.00%) |
Jan 09, 2007 | 3.387 | 3.448 | 3.377 | 3.408 | 30,951 | +0.03(+0.84%) |
Jan 08, 2007 | 3.363 | 3.396 | 3.363 | 3.380 | 38,158 | -0.01(-0.21%) |
Jan 05, 2007 | 3.380 | 3.396 | 3.361 | 3.387 | 19,927 | -0.01(-0.28%) |
Jan 04, 2007 | 3.380 | 3.396 | 3.380 | 3.396 | 17,383 | +0.02(+0.49%) |
Jan 03, 2007 | 3.373 | 3.387 | 3.366 | 3.380 | 45,366 | -0.02(-0.49%) |
Dec 29, 2006 | 3.396 | 3.396 | 3.368 | 3.396 | 37,310 | +0.00(+0.00%) |
Dec 28, 2006 | 3.363 | 3.396 | 3.361 | 3.396 | 42,398 | +0.01(+0.35%) |
Dec 27, 2006 | 3.363 | 3.396 | 3.363 | 3.385 | 21,623 | +0.00(+0.00%) |
Dec 26, 2006 | 3.368 | 3.394 | 3.368 | 3.385 | 16,959 | -0.00(-0.07%) |
Dec 22, 2006 | 3.373 | 3.394 | 3.373 | 3.387 | 11,447 | -0.00(-0.14%) |
Dec 21, 2006 | 3.396 | 3.406 | 3.380 | 3.392 | 40,278 | -0.04(-1.17%) |
Dec 20, 2006 | 3.455 | 3.458 | 3.408 | 3.432 | 22,895 | +0.02(+0.48%) |
Dec 19, 2006 | 3.401 | 3.467 | 3.385 | 3.415 | 35,191 | -0.01(-0.41%) |
Dec 18, 2006 | 3.361 | 3.429 | 3.361 | 3.429 | 50,030 | +0.07(+2.04%) |
Dec 15, 2006 | 3.429 | 3.453 | 3.359 | 3.361 | 65,294 | -0.05(-1.38%) |
Dec 14, 2006 | 3.408 | 3.432 | 3.385 | 3.408 | 85,221 | -0.02(-0.55%) |
Dec 13, 2006 | 3.460 | 3.460 | 3.427 | 3.427 | 30,103 | -0.01(-0.27%) |
Dec 12, 2006 | 3.408 | 3.436 | 3.396 | 3.436 | 28,831 | +0.02(+0.48%) |
Dec 11, 2006 | 3.434 | 3.467 | 3.420 | 3.420 | 56,390 | +0.01(+0.28%) |
Dec 08, 2006 | 3.436 | 3.467 | 3.380 | 3.410 | 43,670 | -0.00(-0.07%) |
Dec 07, 2006 | 3.420 | 3.420 | 3.373 | 3.413 | 57,238 | -0.00(-0.07%) |
Dec 06, 2006 | 3.385 | 3.415 | 3.385 | 3.415 | 43,246 | +0.04(+1.26%) |
Dec 05, 2006 | 3.373 | 3.403 | 3.352 | 3.373 | 60,630 | -0.02(-0.69%) |
Dec 04, 2006 | 3.392 | 3.396 | 3.377 | 3.396 | 64,446 | +0.02(+0.70%) |