Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.178 | 4.227 | 4.122 | 4.201 | 6,037,200 | +0.02(+0.46%) |
Feb 27, 2007 | 4.208 | 4.238 | 4.167 | 4.182 | 3,721,200 | -0.09(-2.01%) |
Feb 26, 2007 | 4.321 | 4.325 | 4.263 | 4.268 | 3,847,068 | -0.04(-0.95%) |
Feb 23, 2007 | 4.287 | 4.328 | 4.287 | 4.308 | 2,529,600 | +0.03(+0.64%) |
Feb 22, 2007 | 4.306 | 4.316 | 4.281 | 4.281 | 2,763,600 | -0.01(-0.27%) |
Feb 21, 2007 | 4.239 | 4.323 | 4.239 | 4.293 | 3,775,200 | +0.04(+0.92%) |
Feb 20, 2007 | 4.292 | 4.293 | 4.234 | 4.253 | 8,343,600 | -0.11(-2.61%) |
Feb 16, 2007 | 4.327 | 4.369 | 4.326 | 4.367 | 2,691,600 | +0.03(+0.59%) |
Feb 15, 2007 | 4.284 | 4.362 | 4.284 | 4.342 | 3,051,600 | +0.04(+0.95%) |
Feb 14, 2007 | 4.257 | 4.317 | 4.254 | 4.301 | 2,835,300 | +0.04(+1.04%) |
Feb 13, 2007 | 4.247 | 4.271 | 4.247 | 4.257 | 2,210,820 | +0.01(+0.22%) |
Feb 12, 2007 | 4.224 | 4.277 | 4.221 | 4.247 | 3,179,040 | +0.03(+0.75%) |
Feb 09, 2007 | 4.242 | 4.272 | 4.204 | 4.216 | 2,989,200 | -0.03(-0.65%) |
Feb 08, 2007 | 4.213 | 4.278 | 4.213 | 4.243 | 3,271,200 | +0.03(+0.61%) |
Feb 07, 2007 | 4.173 | 4.248 | 4.173 | 4.218 | 5,050,800 | +0.05(+1.28%) |
Feb 06, 2007 | 4.133 | 4.237 | 4.072 | 4.164 | 14,065,200 | -0.19(-4.36%) |
Feb 05, 2007 | 4.317 | 4.376 | 4.279 | 4.354 | 6,387,600 | +0.04(+0.81%) |
Feb 02, 2007 | 4.291 | 4.333 | 4.254 | 4.319 | 6,817,200 | +0.05(+1.11%) |
Feb 01, 2007 | 4.263 | 4.278 | 4.237 | 4.272 | 3,525,600 | +0.01(+0.20%) |
Jan 31, 2007 | 4.257 | 4.272 | 4.227 | 4.263 | 5,029,680 | -0.00(-0.06%) |
Jan 30, 2007 | 4.256 | 4.275 | 4.228 | 4.266 | 6,704,400 | -0.01(-0.14%) |
Jan 29, 2007 | 4.252 | 4.279 | 4.225 | 4.272 | 9,842,400 | +0.02(+0.47%) |
Jan 26, 2007 | 4.183 | 4.261 | 4.179 | 4.252 | 4,687,200 | +0.07(+1.69%) |
Jan 25, 2007 | 4.168 | 4.185 | 4.149 | 4.181 | 3,336,000 | +0.01(+0.16%) |
Jan 24, 2007 | 4.129 | 4.174 | 4.128 | 4.174 | 2,108,400 | +0.03(+0.74%) |
Jan 23, 2007 | 4.131 | 4.162 | 4.114 | 4.143 | 2,692,800 | +0.00(+0.10%) |
Jan 22, 2007 | 4.108 | 4.146 | 4.103 | 4.139 | 2,920,800 | +0.03(+0.83%) |
Jan 19, 2007 | 4.103 | 4.116 | 4.096 | 4.105 | 3,490,800 | -0.01(-0.36%) |
Jan 18, 2007 | 4.112 | 4.149 | 4.104 | 4.120 | 2,918,400 | +0.01(+0.26%) |
Jan 17, 2007 | 4.091 | 4.123 | 4.091 | 4.109 | 3,259,200 | +0.00(+0.08%) |
Jan 16, 2007 | 4.107 | 4.117 | 4.100 | 4.106 | 3,079,200 | -0.00(-0.02%) |
Jan 12, 2007 | 4.036 | 4.124 | 4.036 | 4.107 | 4,752,000 | +0.07(+1.61%) |
Jan 11, 2007 | 4.008 | 4.069 | 4.008 | 4.042 | 2,216,400 | +0.04(+0.96%) |
Jan 10, 2007 | 3.992 | 4.012 | 3.978 | 4.003 | 1,556,400 | +0.00(+0.00%) |
Jan 09, 2007 | 3.967 | 4.022 | 3.965 | 4.003 | 2,149,200 | +0.04(+0.90%) |
Jan 08, 2007 | 3.984 | 3.987 | 3.943 | 3.967 | 3,348,000 | -0.02(-0.61%) |
Jan 05, 2007 | 3.986 | 4.002 | 3.949 | 3.992 | 1,730,400 | -0.01(-0.25%) |
Jan 04, 2007 | 3.996 | 4.021 | 3.987 | 4.002 | 2,203,200 | +0.01(+0.17%) |
Jan 03, 2007 | 3.895 | 4.015 | 3.838 | 3.995 | 4,191,600 | +0.08(+1.91%) |
Dec 29, 2006 | 3.991 | 3.992 | 3.920 | 3.920 | 1,803,600 | -0.07(-1.75%) |
Dec 28, 2006 | 3.981 | 4.034 | 3.976 | 3.990 | 1,965,600 | +0.00(+0.02%) |
Dec 27, 2006 | 3.975 | 4.003 | 3.967 | 3.989 | 1,010,400 | +0.01(+0.36%) |
Dec 26, 2006 | 3.933 | 3.988 | 3.928 | 3.975 | 1,108,800 | +0.04(+0.89%) |
Dec 22, 2006 | 3.962 | 3.974 | 3.938 | 3.940 | 1,719,600 | -0.03(-0.65%) |
Dec 21, 2006 | 4.006 | 4.037 | 3.958 | 3.966 | 2,637,600 | -0.04(-0.98%) |
Dec 20, 2006 | 3.992 | 4.016 | 3.978 | 4.005 | 1,959,600 | +0.01(+0.25%) |
Dec 19, 2006 | 4.017 | 4.025 | 3.956 | 3.995 | 3,409,200 | -0.03(-0.77%) |
Dec 18, 2006 | 4.002 | 4.039 | 4.002 | 4.026 | 3,339,600 | +0.02(+0.60%) |
Dec 15, 2006 | 3.950 | 4.017 | 3.950 | 4.002 | 4,078,800 | +0.06(+1.48%) |
Dec 14, 2006 | 3.958 | 3.989 | 3.941 | 3.943 | 3,039,600 | -0.01(-0.21%) |
Dec 13, 2006 | 3.983 | 3.994 | 3.929 | 3.952 | 3,513,600 | -0.02(-0.52%) |
Dec 12, 2006 | 3.931 | 3.978 | 3.928 | 3.973 | 5,082,000 | +0.04(+1.06%) |
Dec 11, 2006 | 3.895 | 3.979 | 3.895 | 3.931 | 6,939,600 | +0.05(+1.22%) |
Dec 08, 2006 | 3.868 | 3.890 | 3.858 | 3.883 | 3,667,200 | +0.02(+0.41%) |
Dec 07, 2006 | 3.882 | 3.897 | 3.862 | 3.868 | 3,349,200 | -0.02(-0.43%) |
Dec 06, 2006 | 3.883 | 3.893 | 3.872 | 3.884 | 1,947,600 | +0.00(+0.02%) |
Dec 05, 2006 | 3.900 | 3.900 | 3.862 | 3.883 | 1,827,600 | -0.01(-0.28%) |
Dec 04, 2006 | 3.833 | 3.908 | 3.833 | 3.894 | 3,582,000 | +0.06(+1.65%) |