Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.841 | 3.859 | 3.748 | 3.802 | 100,289 | -0.10(-2.65%) |
Feb 27, 2007 | 3.898 | 3.919 | 3.873 | 3.905 | 71,715 | -0.02(-0.55%) |
Feb 26, 2007 | 3.856 | 3.930 | 3.856 | 3.927 | 16,248 | +0.07(+1.95%) |
Feb 23, 2007 | 3.859 | 3.873 | 3.805 | 3.852 | 135,867 | +0.02(+0.65%) |
Feb 22, 2007 | 3.802 | 3.862 | 3.748 | 3.827 | 20,730 | +0.02(+0.66%) |
Feb 21, 2007 | 3.873 | 3.873 | 3.748 | 3.802 | 27,173 | -0.07(-1.84%) |
Feb 20, 2007 | 3.873 | 3.873 | 3.873 | 3.873 | 1,960 | +0.00(+0.00%) |
Feb 16, 2007 | 3.830 | 3.873 | 3.820 | 3.873 | 14,287 | +0.02(+0.65%) |
Feb 15, 2007 | 3.812 | 3.848 | 3.812 | 3.848 | 14,006 | +0.06(+1.51%) |
Feb 14, 2007 | 3.766 | 3.830 | 3.766 | 3.791 | 12,045 | -0.06(-1.48%) |
Feb 13, 2007 | 3.820 | 3.891 | 3.627 | 3.848 | 16,528 | +0.01(+0.28%) |
Feb 12, 2007 | 3.748 | 3.855 | 3.662 | 3.837 | 21,570 | +0.05(+1.41%) |
Feb 09, 2007 | 3.784 | 3.784 | 3.784 | 3.784 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 3.641 | 3.837 | 3.588 | 3.784 | 17,648 | +0.10(+2.61%) |
Feb 07, 2007 | 3.712 | 3.834 | 3.680 | 3.687 | 1,680 | -0.11(-3.00%) |
Feb 06, 2007 | 3.837 | 3.870 | 3.730 | 3.802 | 11,765 | -0.04(-0.93%) |
Feb 05, 2007 | 3.730 | 3.837 | 3.730 | 3.837 | 4,202 | +0.13(+3.46%) |
Feb 02, 2007 | 3.748 | 3.748 | 3.677 | 3.709 | 9,244 | -0.07(-1.98%) |
Feb 01, 2007 | 3.609 | 3.845 | 3.609 | 3.784 | 23,811 | +0.16(+4.33%) |
Jan 31, 2007 | 3.427 | 3.662 | 3.395 | 3.627 | 107,293 | -0.14(-3.61%) |
Jan 30, 2007 | 3.766 | 3.766 | 3.698 | 3.762 | 2,241 | -0.04(-1.03%) |
Jan 29, 2007 | 3.820 | 3.912 | 3.802 | 3.802 | 1,680 | -0.05(-1.39%) |
Jan 26, 2007 | 3.816 | 3.855 | 3.748 | 3.855 | 7,003 | -0.03(-0.83%) |
Jan 25, 2007 | 3.952 | 3.952 | 3.887 | 3.887 | 4,482 | -0.06(-1.45%) |
Jan 24, 2007 | 3.927 | 3.944 | 3.873 | 3.944 | 15,127 | -0.01(-0.18%) |
Jan 23, 2007 | 3.948 | 3.952 | 3.944 | 3.952 | 5,882 | +0.02(+0.46%) |
Jan 22, 2007 | 3.962 | 3.962 | 3.873 | 3.934 | 47,623 | +0.25(+6.93%) |
Jan 19, 2007 | 3.655 | 3.679 | 3.655 | 3.679 | 1,400 | +0.01(+0.16%) |
Jan 18, 2007 | 3.673 | 3.673 | 3.673 | 3.673 | 280 | +0.04(+0.98%) |
Jan 17, 2007 | 3.602 | 3.637 | 3.602 | 3.637 | 1,120 | -0.00(-0.10%) |
Jan 16, 2007 | 3.605 | 3.641 | 3.605 | 3.641 | 840 | -0.05(-1.45%) |
Jan 12, 2007 | 3.605 | 3.695 | 3.570 | 3.695 | 18,209 | +0.09(+2.48%) |
Jan 11, 2007 | 3.748 | 3.748 | 3.530 | 3.605 | 43,701 | -0.20(-5.16%) |
Jan 10, 2007 | 3.784 | 3.802 | 3.720 | 3.802 | 7,003 | +0.02(+0.47%) |
Jan 09, 2007 | 3.802 | 3.802 | 3.734 | 3.784 | 1,680 | -0.02(-0.47%) |
Jan 08, 2007 | 3.802 | 3.802 | 3.802 | 3.802 | 840 | +0.00(+0.00%) |
Jan 05, 2007 | 3.712 | 3.802 | 3.684 | 3.802 | 10,365 | +0.04(+0.95%) |
Jan 04, 2007 | 3.570 | 3.816 | 3.570 | 3.766 | 25,492 | +0.11(+2.93%) |
Jan 03, 2007 | 3.534 | 3.662 | 3.534 | 3.659 | 20,450 | +0.04(+1.09%) |
Dec 29, 2006 | 3.655 | 3.655 | 3.555 | 3.620 | 11,205 | -0.00(-0.10%) |
Dec 28, 2006 | 3.648 | 3.695 | 3.595 | 3.623 | 12,326 | -0.09(-2.40%) |
Dec 27, 2006 | 3.641 | 3.748 | 3.627 | 3.712 | 23,251 | +0.12(+3.28%) |
Dec 26, 2006 | 3.623 | 3.659 | 3.577 | 3.595 | 17,088 | -0.03(-0.79%) |
Dec 22, 2006 | 3.766 | 3.820 | 3.573 | 3.623 | 29,974 | -0.12(-3.33%) |
Dec 21, 2006 | 3.570 | 3.748 | 3.570 | 3.748 | 6,163 | +0.15(+4.06%) |
Dec 20, 2006 | 3.602 | 3.602 | 3.602 | 3.602 | 280 | +0.00(+0.10%) |
Dec 19, 2006 | 3.605 | 3.605 | 3.552 | 3.598 | 26,052 | -0.02(-0.69%) |
Dec 18, 2006 | 3.552 | 3.623 | 3.516 | 3.623 | 16,528 | -0.01(-0.29%) |
Dec 15, 2006 | 3.659 | 3.820 | 3.609 | 3.634 | 32,215 | +0.01(+0.30%) |
Dec 14, 2006 | 3.616 | 3.677 | 3.570 | 3.623 | 31,095 | -0.04(-0.98%) |
Dec 13, 2006 | 3.427 | 3.659 | 3.427 | 3.659 | 56,027 | +0.23(+6.77%) |
Dec 12, 2006 | 3.409 | 3.430 | 3.380 | 3.427 | 26,613 | +0.02(+0.52%) |
Dec 11, 2006 | 3.288 | 3.427 | 3.288 | 3.409 | 32,496 | +0.14(+4.14%) |
Dec 08, 2006 | 3.266 | 3.273 | 3.256 | 3.273 | 3,361 | +0.04(+1.10%) |
Dec 07, 2006 | 3.213 | 3.238 | 3.195 | 3.238 | 3,921 | -0.01(-0.33%) |
Dec 06, 2006 | 3.295 | 3.295 | 3.174 | 3.248 | 19,049 | -0.05(-1.62%) |
Dec 05, 2006 | 3.284 | 3.391 | 3.284 | 3.302 | 14,847 | -0.04(-1.07%) |
Dec 04, 2006 | 3.320 | 3.338 | 3.213 | 3.338 | 40,059 | +0.02(+0.54%) |