Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.590 | 5.626 | 5.590 | 5.621 | 36,902 | +0.02(+0.37%) |
Mar 29, 2007 | 5.605 | 5.626 | 5.595 | 5.600 | 64,724 | -0.02(-0.37%) |
Mar 28, 2007 | 5.605 | 5.626 | 5.595 | 5.621 | 40,187 | +0.02(+0.28%) |
Mar 27, 2007 | 5.600 | 5.621 | 5.595 | 5.605 | 45,017 | +0.01(+0.09%) |
Mar 26, 2007 | 5.595 | 5.626 | 5.595 | 5.600 | 37,095 | +0.02(+0.28%) |
Mar 23, 2007 | 5.616 | 5.642 | 5.585 | 5.585 | 79,408 | -0.04(-0.74%) |
Mar 22, 2007 | 5.642 | 5.657 | 5.616 | 5.626 | 91,966 | +0.00(+0.00%) |
Mar 21, 2007 | 5.642 | 5.652 | 5.616 | 5.626 | 90,807 | +0.01(+0.18%) |
Mar 20, 2007 | 5.611 | 5.652 | 5.611 | 5.616 | 58,155 | +0.01(+0.18%) |
Mar 19, 2007 | 5.611 | 5.636 | 5.605 | 5.605 | 29,947 | -0.01(-0.18%) |
Mar 16, 2007 | 5.626 | 5.647 | 5.616 | 5.616 | 49,847 | -0.02(-0.37%) |
Mar 15, 2007 | 5.636 | 5.657 | 5.626 | 5.636 | 69,554 | +0.02(+0.28%) |
Mar 14, 2007 | 5.621 | 5.642 | 5.611 | 5.621 | 48,881 | -0.01(-0.09%) |
Mar 13, 2007 | 5.652 | 5.662 | 5.626 | 5.626 | 47,335 | -0.03(-0.46%) |
Mar 12, 2007 | 5.647 | 5.662 | 5.647 | 5.652 | 36,902 | +0.00(+0.00%) |
Mar 09, 2007 | 5.631 | 5.667 | 5.616 | 5.652 | 73,419 | +0.01(+0.09%) |
Mar 08, 2007 | 5.657 | 5.662 | 5.642 | 5.647 | 49,268 | -0.01(-0.18%) |
Mar 07, 2007 | 5.626 | 5.657 | 5.600 | 5.657 | 174,466 | +0.03(+0.55%) |
Mar 06, 2007 | 5.626 | 5.667 | 5.611 | 5.626 | 113,026 | +0.01(+0.09%) |
Mar 05, 2007 | 5.600 | 5.636 | 5.600 | 5.621 | 35,743 | +0.01(+0.09%) |
Mar 02, 2007 | 5.590 | 5.616 | 5.585 | 5.616 | 90,807 | +0.03(+0.46%) |
Mar 01, 2007 | 5.590 | 5.611 | 5.590 | 5.590 | 82,946 | -0.01(-0.09%) |
Feb 28, 2007 | 5.600 | 5.621 | 5.595 | 5.595 | 280,731 | -0.01(-0.09%) |
Feb 27, 2007 | 5.585 | 5.611 | 5.579 | 5.600 | 168,284 | +0.03(+0.46%) |
Feb 26, 2007 | 5.569 | 5.585 | 5.559 | 5.574 | 343,910 | +0.01(+0.19%) |
Feb 23, 2007 | 5.569 | 5.569 | 5.564 | 5.564 | 134,859 | -0.01(-0.09%) |
Feb 22, 2007 | 5.569 | 5.595 | 5.548 | 5.569 | 154,759 | +0.00(+0.00%) |
Feb 21, 2007 | 5.564 | 5.590 | 5.564 | 5.569 | 58,155 | -0.02(-0.37%) |
Feb 20, 2007 | 5.564 | 5.590 | 5.564 | 5.590 | 84,625 | +0.00(+0.00%) |
Feb 16, 2007 | 5.590 | 5.590 | 5.574 | 5.590 | 311,451 | +0.01(+0.19%) |
Feb 15, 2007 | 5.574 | 5.621 | 5.574 | 5.579 | 107,230 | +0.01(+0.09%) |
Feb 14, 2007 | 5.564 | 5.600 | 5.564 | 5.574 | 85,011 | -0.01(-0.09%) |
Feb 13, 2007 | 5.569 | 5.585 | 5.554 | 5.579 | 94,285 | +0.01(+0.09%) |
Feb 12, 2007 | 5.605 | 5.605 | 5.569 | 5.574 | 53,905 | -0.04(-0.65%) |
Feb 09, 2007 | 5.579 | 5.616 | 5.579 | 5.611 | 51,393 | +0.02(+0.28%) |
Feb 08, 2007 | 5.616 | 5.621 | 5.579 | 5.595 | 91,773 | -0.02(-0.37%) |
Feb 07, 2007 | 5.574 | 5.616 | 5.574 | 5.616 | 56,223 | +0.03(+0.56%) |
Feb 06, 2007 | 5.600 | 5.600 | 5.564 | 5.585 | 123,073 | +0.00(+0.00%) |
Feb 05, 2007 | 5.590 | 5.605 | 5.569 | 5.585 | 123,073 | -0.01(-0.18%) |
Feb 02, 2007 | 5.616 | 5.616 | 5.569 | 5.595 | 69,748 | +0.02(+0.28%) |
Feb 01, 2007 | 5.574 | 5.605 | 5.574 | 5.579 | 77,862 | +0.01(+0.09%) |
Jan 31, 2007 | 5.533 | 5.579 | 5.533 | 5.574 | 201,322 | +0.01(+0.09%) |
Jan 30, 2007 | 5.517 | 5.569 | 5.517 | 5.569 | 159,396 | +0.03(+0.56%) |
Jan 29, 2007 | 5.538 | 5.548 | 5.512 | 5.538 | 50,234 | +0.01(+0.09%) |
Jan 26, 2007 | 5.497 | 5.533 | 5.491 | 5.533 | 69,168 | +0.02(+0.28%) |
Jan 25, 2007 | 5.517 | 5.554 | 5.491 | 5.517 | 181,422 | -0.03(-0.56%) |
Jan 24, 2007 | 5.590 | 5.590 | 5.533 | 5.548 | 117,663 | -0.04(-0.65%) |
Jan 23, 2007 | 5.585 | 5.595 | 5.564 | 5.585 | 48,688 | +0.00(+0.00%) |
Jan 22, 2007 | 5.585 | 5.590 | 5.564 | 5.585 | 83,852 | +0.01(+0.09%) |
Jan 19, 2007 | 5.564 | 5.579 | 5.564 | 5.579 | 68,975 | +0.02(+0.28%) |
Jan 18, 2007 | 5.559 | 5.579 | 5.559 | 5.564 | 58,928 | +0.01(+0.09%) |
Jan 17, 2007 | 5.538 | 5.574 | 5.538 | 5.559 | 27,435 | -0.01(-0.09%) |
Jan 16, 2007 | 5.533 | 5.564 | 5.533 | 5.564 | 36,516 | +0.01(+0.19%) |
Jan 12, 2007 | 5.512 | 5.559 | 5.512 | 5.554 | 59,121 | -0.01(-0.09%) |
Jan 11, 2007 | 5.554 | 5.559 | 5.543 | 5.559 | 21,252 | -0.01(-0.19%) |
Jan 10, 2007 | 5.590 | 5.590 | 5.528 | 5.569 | 129,256 | -0.02(-0.28%) |
Jan 09, 2007 | 5.579 | 5.585 | 5.564 | 5.585 | 62,212 | +0.00(+0.00%) |
Jan 08, 2007 | 5.538 | 5.585 | 5.538 | 5.585 | 94,285 | +0.01(+0.09%) |
Jan 05, 2007 | 5.574 | 5.595 | 5.548 | 5.579 | 47,529 | -0.01(-0.09%) |
Jan 04, 2007 | 5.590 | 5.611 | 5.564 | 5.585 | 82,693 | +0.01(+0.09%) |