Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.890 | 3.960 | 3.890 | 3.960 | 5,100 | +0.07(+1.80%) |
Jan 30, 2007 | 3.840 | 3.890 | 3.840 | 3.890 | 4,700 | +0.05(+1.30%) |
Jan 29, 2007 | 3.820 | 3.840 | 3.820 | 3.840 | 18,900 | -0.01(-0.26%) |
Jan 26, 2007 | 3.820 | 3.850 | 3.820 | 3.850 | 4,600 | +0.00(+0.00%) |
Jan 25, 2007 | 3.770 | 3.870 | 3.770 | 3.850 | 26,400 | +0.03(+0.79%) |
Jan 24, 2007 | 3.780 | 3.820 | 3.780 | 3.820 | 8,100 | -0.06(-1.55%) |
Jan 23, 2007 | 3.840 | 3.880 | 3.820 | 3.880 | 4,100 | +0.05(+1.31%) |
Jan 22, 2007 | 3.850 | 3.850 | 3.820 | 3.830 | 1,100 | -0.04(-1.03%) |
Jan 19, 2007 | 3.860 | 3.870 | 3.820 | 3.870 | 2,200 | +0.03(+0.78%) |
Jan 18, 2007 | 3.850 | 3.850 | 3.840 | 3.840 | 1,300 | -0.01(-0.26%) |
Jan 17, 2007 | 3.860 | 3.860 | 3.850 | 3.850 | 10,200 | +0.03(+0.79%) |
Jan 16, 2007 | 3.900 | 3.900 | 3.760 | 3.820 | 5,200 | -0.16(-4.02%) |
Jan 12, 2007 | 3.990 | 3.990 | 3.970 | 3.980 | 7,700 | +0.06(+1.42%) |
Jan 11, 2007 | 3.950 | 3.950 | 3.924 | 3.924 | 2,000 | -0.08(-1.89%) |
Jan 10, 2007 | 3.980 | 4.010 | 3.980 | 4.000 | 5,200 | +0.00(+0.00%) |
Jan 09, 2007 | 4.100 | 4.100 | 3.850 | 4.000 | 18,700 | -0.15(-3.61%) |
Jan 08, 2007 | 4.190 | 4.200 | 4.150 | 4.150 | 2,600 | -0.04(-1.01%) |
Jan 05, 2007 | 3.960 | 4.192 | 3.950 | 4.192 | 5,100 | +0.19(+4.81%) |
Jan 04, 2007 | 4.060 | 4.140 | 4.000 | 4.000 | 2,900 | -0.10(-2.44%) |
Jan 03, 2007 | 4.150 | 4.150 | 4.000 | 4.100 | 30,200 | -0.02(-0.49%) |
Dec 29, 2006 | 4.100 | 4.120 | 4.100 | 4.120 | 16,600 | +0.01(+0.24%) |
Dec 28, 2006 | 4.110 | 4.110 | 4.090 | 4.110 | 14,600 | +0.03(+0.61%) |
Dec 27, 2006 | 4.100 | 4.100 | 4.085 | 4.085 | 900 | +0.03(+0.62%) |
Dec 26, 2006 | 4.060 | 4.060 | 4.060 | 4.060 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 4.060 | 4.060 | 4.060 | 4.060 | 0 | +0.00(+0.00%) |
Dec 21, 2006 | 4.050 | 4.060 | 4.000 | 4.060 | 5,000 | -0.03(-0.73%) |
Dec 20, 2006 | 4.060 | 4.140 | 4.050 | 4.090 | 3,000 | -0.01(-0.24%) |
Dec 19, 2006 | 4.050 | 4.100 | 4.050 | 4.100 | 1,200 | +0.06(+1.49%) |
Dec 18, 2006 | 3.980 | 4.040 | 3.980 | 4.040 | 300 | +0.04(+1.00%) |
Dec 15, 2006 | 4.050 | 4.050 | 4.000 | 4.000 | 5,100 | -0.05(-1.23%) |
Dec 14, 2006 | 4.050 | 4.050 | 4.050 | 4.050 | 100 | -0.03(-0.77%) |
Dec 13, 2006 | 4.100 | 4.130 | 4.000 | 4.081 | 4,100 | -0.03(-0.70%) |
Dec 12, 2006 | 4.000 | 4.150 | 4.000 | 4.110 | 5,500 | +0.11(+2.75%) |
Dec 11, 2006 | 4.100 | 4.100 | 4.000 | 4.000 | 6,000 | -0.08(-1.96%) |
Dec 08, 2006 | 4.080 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 4.000 | 4.220 | 3.980 | 4.080 | 20,200 | -0.09(-2.16%) |
Dec 06, 2006 | 4.150 | 4.200 | 4.050 | 4.170 | 4,700 | +0.02(+0.48%) |
Dec 05, 2006 | 4.020 | 4.230 | 4.000 | 4.150 | 31,100 | +0.12(+2.98%) |
Dec 04, 2006 | 3.870 | 4.030 | 3.870 | 4.030 | 2,100 | +0.27(+7.18%) |
Dec 01, 2006 | 3.980 | 3.980 | 3.760 | 3.760 | 11,200 | -0.14(-3.59%) |
Nov 30, 2006 | 3.840 | 3.900 | 3.840 | 3.900 | 9,500 | +0.02(+0.52%) |
Nov 29, 2006 | 3.920 | 3.920 | 3.840 | 3.880 | 5,700 | -0.03(-0.77%) |
Nov 28, 2006 | 3.800 | 3.910 | 3.800 | 3.910 | 37,200 | +0.06(+1.56%) |
Nov 27, 2006 | 3.900 | 3.900 | 3.760 | 3.850 | 38,400 | +0.11(+2.94%) |
Nov 24, 2006 | 3.700 | 3.740 | 3.700 | 3.740 | 1,000 | +0.05(+1.36%) |
Nov 22, 2006 | 3.590 | 3.700 | 3.570 | 3.690 | 50,100 | +0.14(+3.94%) |
Nov 21, 2006 | 3.500 | 3.550 | 3.500 | 3.550 | 12,100 | +0.10(+2.90%) |
Nov 20, 2006 | 3.500 | 3.500 | 3.450 | 3.450 | 1,300 | -0.05(-1.43%) |
Nov 17, 2006 | 3.560 | 3.560 | 3.490 | 3.500 | 4,900 | -0.12(-3.31%) |
Nov 16, 2006 | 3.600 | 3.630 | 3.600 | 3.620 | 13,000 | +0.07(+1.97%) |
Nov 15, 2006 | 3.550 | 3.600 | 3.550 | 3.550 | 3,000 | -0.03(-0.84%) |
Nov 14, 2006 | 3.600 | 3.630 | 3.580 | 3.580 | 7,400 | -0.09(-2.45%) |
Nov 13, 2006 | 3.650 | 3.670 | 3.650 | 3.670 | 2,300 | +0.02(+0.55%) |
Nov 10, 2006 | 3.530 | 3.650 | 3.530 | 3.650 | 42,100 | +0.12(+3.40%) |
Nov 09, 2006 | 3.670 | 3.670 | 3.530 | 3.530 | 18,000 | -0.21(-5.61%) |
Nov 08, 2006 | 3.690 | 3.740 | 3.670 | 3.740 | 5,700 | -0.02(-0.53%) |
Nov 07, 2006 | 3.750 | 3.760 | 3.720 | 3.760 | 7,400 | +0.04(+1.09%) |
Nov 06, 2006 | 3.600 | 3.719 | 3.600 | 3.719 | 3,300 | +0.08(+2.18%) |
Nov 03, 2006 | 3.650 | 3.650 | 3.590 | 3.640 | 7,100 | +0.04(+1.11%) |
Nov 02, 2006 | 3.600 | 3.600 | 3.600 | 3.600 | 25,700 | +0.01(+0.28%) |