Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.282 | 3.352 | 3.269 | 3.341 | 4,451,744 | +0.03(+0.89%) |
Jan 30, 2007 | 3.316 | 3.334 | 3.279 | 3.311 | 4,338,143 | -0.02(-0.69%) |
Jan 29, 2007 | 3.350 | 3.480 | 3.329 | 3.334 | 13,165,537 | -0.01(-0.20%) |
Jan 26, 2007 | 3.301 | 3.357 | 3.300 | 3.341 | 3,923,211 | +0.04(+1.34%) |
Jan 25, 2007 | 3.380 | 3.408 | 3.280 | 3.297 | 7,590,033 | -0.07(-2.09%) |
Jan 24, 2007 | 3.171 | 3.377 | 3.158 | 3.367 | 18,570,670 | +0.19(+6.08%) |
Jan 23, 2007 | 3.097 | 3.195 | 3.097 | 3.174 | 8,160,925 | +0.06(+2.00%) |
Jan 22, 2007 | 3.171 | 3.176 | 3.070 | 3.112 | 14,211,351 | -0.03(-0.88%) |
Jan 19, 2007 | 3.084 | 3.163 | 3.081 | 3.140 | 7,337,793 | +0.02(+0.79%) |
Jan 18, 2007 | 3.131 | 3.133 | 3.079 | 3.115 | 8,007,449 | +0.01(+0.21%) |
Jan 17, 2007 | 3.105 | 3.163 | 3.089 | 3.109 | 8,935,887 | +0.01(+0.42%) |
Jan 16, 2007 | 3.007 | 3.138 | 3.007 | 3.096 | 9,373,077 | +0.08(+2.77%) |
Jan 12, 2007 | 3.007 | 3.024 | 2.988 | 3.012 | 4,688,909 | +0.00(+0.05%) |
Jan 11, 2007 | 3.053 | 3.078 | 2.989 | 3.011 | 6,934,964 | -0.02(-0.54%) |
Jan 10, 2007 | 3.033 | 3.063 | 2.978 | 3.027 | 5,848,143 | -0.03(-0.91%) |
Jan 09, 2007 | 3.064 | 3.122 | 3.029 | 3.055 | 3,903,626 | -0.01(-0.21%) |
Jan 08, 2007 | 3.130 | 3.133 | 3.056 | 3.061 | 6,711,932 | -0.06(-1.94%) |
Jan 05, 2007 | 3.221 | 3.221 | 3.105 | 3.122 | 5,310,217 | -0.09(-2.85%) |
Jan 04, 2007 | 3.216 | 3.228 | 3.079 | 3.213 | 8,400,580 | +0.02(+0.56%) |
Jan 03, 2007 | 3.056 | 3.238 | 3.056 | 3.195 | 24,068,322 | +0.14(+4.60%) |
Dec 29, 2006 | 2.984 | 3.060 | 2.984 | 3.055 | 5,398,042 | +0.03(+1.03%) |
Dec 28, 2006 | 3.043 | 3.076 | 2.994 | 3.024 | 6,093,879 | -0.01(-0.32%) |
Dec 27, 2006 | 2.960 | 3.064 | 2.877 | 3.033 | 18,877,770 | +0.11(+3.69%) |
Dec 26, 2006 | 2.927 | 2.963 | 2.895 | 2.926 | 11,975,968 | +0.01(+0.45%) |
Dec 22, 2006 | 2.891 | 2.927 | 2.860 | 2.912 | 4,535,384 | +0.02(+0.68%) |
Dec 21, 2006 | 2.906 | 2.921 | 2.854 | 2.893 | 3,126,339 | +0.00(+0.06%) |
Dec 20, 2006 | 2.896 | 2.926 | 2.872 | 2.891 | 3,996,823 | -0.01(-0.34%) |
Dec 19, 2006 | 2.877 | 2.926 | 2.829 | 2.901 | 10,730,115 | +0.01(+0.34%) |
Dec 18, 2006 | 2.911 | 2.934 | 2.890 | 2.891 | 6,304,098 | -0.02(-0.56%) |
Dec 15, 2006 | 2.921 | 2.955 | 2.895 | 2.908 | 6,120,336 | +0.02(+0.79%) |
Dec 14, 2006 | 2.937 | 2.947 | 2.877 | 2.885 | 5,863,812 | -0.04(-1.29%) |
Dec 13, 2006 | 2.950 | 2.950 | 2.882 | 2.922 | 5,494,990 | -0.03(-1.00%) |
Dec 12, 2006 | 2.991 | 2.991 | 2.921 | 2.952 | 4,278,909 | -0.03(-0.88%) |
Dec 11, 2006 | 2.991 | 3.011 | 2.970 | 2.978 | 3,136,875 | -0.02(-0.60%) |
Dec 08, 2006 | 3.024 | 3.024 | 2.991 | 2.996 | 3,612,991 | -0.02(-0.60%) |
Dec 07, 2006 | 2.993 | 3.056 | 2.991 | 3.014 | 4,135,376 | -0.00(-0.11%) |
Dec 06, 2006 | 3.073 | 3.073 | 3.007 | 3.017 | 4,414,734 | -0.04(-1.28%) |
Dec 05, 2006 | 3.081 | 3.086 | 3.029 | 3.056 | 6,527,166 | -0.01(-0.32%) |
Dec 04, 2006 | 3.055 | 3.097 | 2.981 | 3.066 | 8,307,989 | +0.02(+0.81%) |
Dec 01, 2006 | 3.022 | 3.061 | 2.978 | 3.042 | 11,810,677 | +0.02(+0.81%) |
Nov 30, 2006 | 2.984 | 3.022 | 2.947 | 3.017 | 13,195,132 | +0.04(+1.21%) |
Nov 29, 2006 | 2.942 | 2.983 | 2.927 | 2.981 | 7,524,149 | +0.06(+1.96%) |
Nov 28, 2006 | 2.939 | 2.939 | 2.829 | 2.924 | 7,173,566 | -0.01(-0.28%) |
Nov 27, 2006 | 3.007 | 3.056 | 2.912 | 2.932 | 13,562,321 | -0.04(-1.21%) |
Nov 24, 2006 | 2.906 | 2.999 | 2.906 | 2.968 | 4,669,765 | +0.03(+1.00%) |
Nov 22, 2006 | 2.926 | 2.958 | 2.909 | 2.939 | 5,298,678 | +0.02(+0.73%) |
Nov 21, 2006 | 2.754 | 2.999 | 2.747 | 2.917 | 21,892,808 | +0.16(+5.87%) |
Nov 20, 2006 | 2.615 | 2.819 | 2.615 | 2.756 | 15,639,731 | +0.12(+4.46%) |
Nov 17, 2006 | 2.602 | 2.693 | 2.602 | 2.638 | 9,872,120 | +0.02(+0.87%) |
Nov 16, 2006 | 2.612 | 2.644 | 2.602 | 2.615 | 7,081,299 | +0.02(+0.63%) |
Nov 15, 2006 | 2.563 | 2.644 | 2.550 | 2.599 | 7,277,538 | +0.04(+1.40%) |
Nov 14, 2006 | 2.517 | 2.582 | 2.517 | 2.563 | 4,290,608 | +0.03(+1.03%) |
Nov 13, 2006 | 2.501 | 2.576 | 2.501 | 2.537 | 4,992,356 | +0.02(+0.91%) |
Nov 10, 2006 | 2.492 | 2.525 | 2.470 | 2.514 | 4,425,765 | +0.02(+0.85%) |
Nov 09, 2006 | 2.484 | 2.523 | 2.460 | 2.492 | 9,720,344 | +0.01(+0.59%) |
Nov 08, 2006 | 2.466 | 2.492 | 2.461 | 2.478 | 11,762,959 | -0.03(-1.17%) |
Nov 07, 2006 | 2.510 | 2.568 | 2.465 | 2.507 | 38,289,620 | -0.16(-6.00%) |
Nov 06, 2006 | 2.640 | 2.672 | 2.568 | 2.667 | 29,819,762 | +0.03(+1.18%) |
Nov 03, 2006 | 2.677 | 2.695 | 2.628 | 2.636 | 13,021,379 | -0.04(-1.47%) |
Nov 02, 2006 | 2.638 | 2.675 | 2.615 | 2.675 | 8,786,137 | +0.02(+0.74%) |