Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.067 | 3.120 | 2.928 | 3.053 | 726,400 | -0.02(-0.73%) |
Feb 27, 2007 | 3.195 | 3.231 | 3.019 | 3.075 | 1,174,400 | -0.15(-4.69%) |
Feb 26, 2007 | 3.196 | 3.251 | 3.065 | 3.226 | 1,054,512 | +0.03(+0.94%) |
Feb 23, 2007 | 3.161 | 3.231 | 3.125 | 3.196 | 1,551,200 | +0.04(+1.11%) |
Feb 22, 2007 | 3.171 | 3.194 | 3.125 | 3.161 | 1,247,200 | -0.01(-0.32%) |
Feb 21, 2007 | 3.200 | 3.225 | 3.160 | 3.171 | 1,091,200 | -0.04(-1.28%) |
Feb 20, 2007 | 3.224 | 3.250 | 3.201 | 3.212 | 847,200 | -0.03(-0.85%) |
Feb 16, 2007 | 3.260 | 3.260 | 3.232 | 3.240 | 316,800 | -0.01(-0.27%) |
Feb 15, 2007 | 3.223 | 3.254 | 3.204 | 3.249 | 368,800 | +0.03(+0.97%) |
Feb 14, 2007 | 3.264 | 3.285 | 3.216 | 3.217 | 810,400 | -0.05(-1.53%) |
Feb 13, 2007 | 3.251 | 3.292 | 3.236 | 3.268 | 668,784 | +0.02(+0.62%) |
Feb 12, 2007 | 3.254 | 3.325 | 3.230 | 3.248 | 603,200 | -0.01(-0.23%) |
Feb 09, 2007 | 3.292 | 3.292 | 3.206 | 3.255 | 573,600 | -0.04(-1.10%) |
Feb 08, 2007 | 3.305 | 3.317 | 3.252 | 3.291 | 366,400 | -0.01(-0.42%) |
Feb 07, 2007 | 3.271 | 3.330 | 3.250 | 3.305 | 840,000 | +0.03(+1.03%) |
Feb 06, 2007 | 3.279 | 3.284 | 3.240 | 3.271 | 1,140,800 | -0.01(-0.23%) |
Feb 05, 2007 | 3.374 | 3.374 | 3.263 | 3.279 | 1,526,400 | -0.09(-2.82%) |
Feb 02, 2007 | 3.362 | 3.462 | 3.291 | 3.374 | 1,597,600 | +0.01(+0.33%) |
Feb 01, 2007 | 3.370 | 3.441 | 3.342 | 3.362 | 1,407,200 | +0.02(+0.52%) |
Jan 31, 2007 | 3.330 | 3.359 | 3.268 | 3.345 | 1,467,200 | +0.01(+0.41%) |
Jan 30, 2007 | 3.300 | 3.337 | 3.300 | 3.331 | 764,000 | +0.05(+1.60%) |
Jan 29, 2007 | 3.212 | 3.350 | 3.212 | 3.279 | 1,512,000 | +0.07(+2.22%) |
Jan 26, 2007 | 3.200 | 3.221 | 3.188 | 3.208 | 596,800 | +0.01(+0.31%) |
Jan 25, 2007 | 3.184 | 3.206 | 3.167 | 3.197 | 870,400 | +0.01(+0.43%) |
Jan 24, 2007 | 3.124 | 3.186 | 3.111 | 3.184 | 831,200 | +0.07(+2.29%) |
Jan 23, 2007 | 3.001 | 3.116 | 3.001 | 3.112 | 1,695,200 | +0.11(+3.75%) |
Jan 22, 2007 | 2.994 | 3.044 | 2.994 | 3.000 | 883,200 | -0.01(-0.25%) |
Jan 19, 2007 | 2.965 | 3.013 | 2.947 | 3.007 | 684,000 | +0.04(+1.48%) |
Jan 18, 2007 | 2.924 | 2.971 | 2.900 | 2.964 | 2,117,600 | +0.04(+1.50%) |
Jan 17, 2007 | 2.906 | 2.953 | 2.906 | 2.920 | 1,116,000 | +0.01(+0.43%) |
Jan 16, 2007 | 2.881 | 2.947 | 2.881 | 2.908 | 1,082,400 | +0.05(+1.88%) |
Jan 12, 2007 | 2.754 | 2.875 | 2.751 | 2.854 | 2,123,200 | +0.14(+5.26%) |
Jan 11, 2007 | 2.663 | 2.725 | 2.663 | 2.711 | 1,025,600 | +0.05(+1.83%) |
Jan 10, 2007 | 2.678 | 2.695 | 2.641 | 2.663 | 1,285,600 | -0.02(-0.93%) |
Jan 09, 2007 | 2.774 | 2.774 | 2.679 | 2.688 | 1,264,800 | -0.07(-2.54%) |
Jan 08, 2007 | 2.751 | 2.765 | 2.705 | 2.757 | 497,600 | +0.01(+0.23%) |
Jan 05, 2007 | 2.835 | 2.835 | 2.732 | 2.751 | 1,030,400 | -0.08(-2.91%) |
Jan 04, 2007 | 2.825 | 2.850 | 2.808 | 2.834 | 1,025,600 | +0.01(+0.49%) |
Jan 03, 2007 | 2.911 | 2.911 | 2.796 | 2.820 | 1,220,000 | -0.04(-1.44%) |
Dec 29, 2006 | 2.926 | 2.928 | 2.854 | 2.861 | 748,800 | -0.08(-2.76%) |
Dec 28, 2006 | 2.910 | 2.950 | 2.906 | 2.942 | 988,000 | +0.03(+1.16%) |
Dec 27, 2006 | 2.840 | 2.911 | 2.840 | 2.909 | 608,000 | +0.07(+2.47%) |
Dec 26, 2006 | 2.825 | 2.844 | 2.808 | 2.839 | 1,104,000 | +0.01(+0.49%) |
Dec 22, 2006 | 2.826 | 2.834 | 2.800 | 2.825 | 860,800 | -0.01(-0.31%) |
Dec 21, 2006 | 2.808 | 2.859 | 2.808 | 2.834 | 1,068,800 | +0.02(+0.58%) |
Dec 20, 2006 | 2.806 | 2.849 | 2.806 | 2.817 | 644,000 | +0.01(+0.27%) |
Dec 19, 2006 | 2.831 | 2.844 | 2.788 | 2.810 | 893,600 | -0.05(-1.75%) |
Dec 18, 2006 | 2.875 | 2.885 | 2.856 | 2.860 | 1,129,600 | -0.02(-0.52%) |
Dec 15, 2006 | 2.875 | 2.884 | 2.850 | 2.875 | 1,492,800 | +0.02(+0.66%) |
Dec 14, 2006 | 2.860 | 2.894 | 2.851 | 2.856 | 1,141,600 | -0.00(-0.13%) |
Dec 13, 2006 | 2.869 | 2.869 | 2.825 | 2.860 | 1,940,000 | +0.00(+0.13%) |
Dec 12, 2006 | 2.875 | 2.885 | 2.825 | 2.856 | 1,210,400 | -0.01(-0.31%) |
Dec 11, 2006 | 2.837 | 2.888 | 2.835 | 2.865 | 858,400 | +0.03(+1.10%) |
Dec 08, 2006 | 2.842 | 2.855 | 2.825 | 2.834 | 1,504,000 | -0.01(-0.35%) |
Dec 07, 2006 | 2.850 | 2.869 | 2.839 | 2.844 | 1,955,200 | +0.00(+0.00%) |
Dec 06, 2006 | 2.839 | 2.919 | 2.839 | 2.844 | 1,808,000 | +0.01(+0.40%) |
Dec 05, 2006 | 2.875 | 2.889 | 2.794 | 2.833 | 1,312,800 | -0.04(-1.35%) |
Dec 04, 2006 | 2.846 | 2.897 | 2.821 | 2.871 | 3,309,600 | +0.02(+0.88%) |