Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.010 | 6.132 | 6.010 | 6.050 | 13,050 | +0.01(+0.17%) |
Mar 29, 2007 | 6.000 | 6.100 | 6.000 | 6.040 | 73,974 | +0.02(+0.33%) |
Mar 28, 2007 | 6.110 | 6.110 | 6.000 | 6.020 | 39,413 | -0.09(-1.47%) |
Mar 27, 2007 | 6.330 | 6.330 | 6.110 | 6.110 | 16,421 | -0.22(-3.43%) |
Mar 26, 2007 | 6.300 | 6.400 | 6.280 | 6.327 | 23,257 | +0.03(+0.43%) |
Mar 23, 2007 | 6.300 | 6.310 | 6.150 | 6.300 | 42,686 | +0.07(+1.12%) |
Mar 22, 2007 | 6.290 | 6.310 | 6.090 | 6.230 | 50,326 | +0.12(+1.96%) |
Mar 21, 2007 | 6.100 | 6.320 | 6.050 | 6.110 | 69,852 | +0.02(+0.33%) |
Mar 20, 2007 | 6.250 | 6.250 | 6.000 | 6.090 | 62,033 | -0.04(-0.65%) |
Mar 19, 2007 | 6.140 | 6.200 | 5.980 | 6.130 | 72,893 | +0.08(+1.32%) |
Mar 16, 2007 | 6.300 | 6.300 | 6.000 | 6.050 | 58,439 | -0.10(-1.63%) |
Mar 15, 2007 | 6.090 | 6.170 | 5.970 | 6.150 | 59,174 | +0.00(+0.00%) |
Mar 14, 2007 | 6.240 | 6.280 | 6.110 | 6.150 | 43,480 | +0.00(+0.00%) |
Mar 13, 2007 | 6.020 | 6.450 | 5.800 | 6.150 | 96,280 | +0.13(+2.16%) |
Mar 12, 2007 | 6.110 | 6.220 | 6.000 | 6.020 | 75,727 | +0.02(+0.33%) |
Mar 09, 2007 | 6.020 | 6.060 | 5.900 | 6.000 | 46,465 | -0.02(-0.33%) |
Mar 08, 2007 | 6.080 | 6.350 | 6.020 | 6.020 | 75,068 | -0.03(-0.50%) |
Mar 07, 2007 | 6.080 | 6.080 | 5.820 | 6.050 | 47,276 | +0.08(+1.34%) |
Mar 06, 2007 | 6.100 | 6.250 | 5.950 | 5.970 | 77,910 | -0.18(-2.93%) |
Mar 05, 2007 | 5.910 | 6.280 | 5.910 | 6.150 | 83,254 | +0.11(+1.82%) |
Mar 02, 2007 | 6.100 | 6.170 | 5.860 | 6.040 | 69,395 | -0.03(-0.49%) |
Mar 01, 2007 | 6.220 | 6.390 | 6.070 | 6.070 | 58,316 | -0.46(-7.04%) |
Feb 28, 2007 | 6.310 | 6.800 | 5.000 | 6.530 | 595,866 | -0.06(-0.91%) |
Feb 27, 2007 | 6.800 | 7.000 | 6.520 | 6.590 | 193,259 | -0.44(-6.26%) |
Feb 26, 2007 | 7.000 | 7.150 | 6.900 | 7.030 | 149,996 | -0.01(-0.14%) |
Feb 23, 2007 | 7.190 | 7.190 | 6.860 | 7.040 | 155,833 | -0.02(-0.28%) |
Feb 22, 2007 | 6.700 | 7.200 | 6.680 | 7.060 | 209,773 | +0.35(+5.22%) |
Feb 21, 2007 | 6.780 | 6.830 | 6.570 | 6.710 | 92,428 | -0.05(-0.74%) |
Feb 20, 2007 | 6.800 | 6.970 | 6.500 | 6.760 | 115,404 | -0.03(-0.44%) |
Feb 16, 2007 | 6.000 | 7.060 | 5.910 | 6.790 | 433,307 | +0.78(+12.98%) |
Feb 15, 2007 | 6.350 | 6.390 | 5.970 | 6.010 | 226,698 | -0.24(-3.84%) |
Feb 14, 2007 | 6.800 | 7.270 | 6.200 | 6.250 | 467,287 | -0.54(-7.95%) |
Feb 13, 2007 | 6.700 | 6.890 | 6.180 | 6.790 | 311,528 | +0.02(+0.30%) |
Feb 12, 2007 | 6.340 | 6.950 | 6.130 | 6.770 | 299,329 | +0.51(+8.15%) |
Feb 09, 2007 | 5.440 | 6.460 | 5.440 | 6.260 | 459,973 | +0.86(+15.92%) |
Feb 08, 2007 | 5.150 | 5.478 | 5.150 | 5.400 | 108,693 | +0.25(+4.85%) |
Feb 07, 2007 | 5.150 | 5.240 | 5.140 | 5.150 | 52,264 | +0.01(+0.19%) |
Feb 06, 2007 | 5.350 | 5.350 | 5.040 | 5.140 | 89,265 | -0.19(-3.56%) |
Feb 05, 2007 | 5.200 | 5.350 | 5.060 | 5.330 | 111,927 | +0.12(+2.30%) |
Feb 02, 2007 | 5.060 | 5.210 | 5.060 | 5.210 | 48,157 | +0.14(+2.76%) |
Feb 01, 2007 | 5.440 | 5.440 | 5.040 | 5.070 | 82,913 | -0.26(-4.88%) |
Jan 31, 2007 | 5.150 | 5.420 | 4.910 | 5.330 | 158,912 | +0.15(+2.90%) |
Jan 30, 2007 | 5.200 | 5.740 | 5.050 | 5.180 | 420,743 | -0.05(-0.96%) |
Jan 29, 2007 | 5.130 | 5.350 | 5.130 | 5.230 | 142,273 | +0.08(+1.64%) |
Jan 26, 2007 | 5.200 | 5.200 | 5.100 | 5.146 | 59,500 | +0.09(+1.69%) |
Jan 25, 2007 | 4.880 | 5.250 | 4.770 | 5.060 | 39,099 | +0.26(+5.42%) |
Jan 24, 2007 | 4.760 | 4.850 | 4.760 | 4.800 | 23,187 | +0.01(+0.21%) |
Jan 23, 2007 | 4.850 | 4.850 | 4.770 | 4.790 | 29,632 | -0.04(-0.83%) |
Jan 22, 2007 | 4.800 | 4.860 | 4.710 | 4.830 | 67,204 | +0.08(+1.68%) |
Jan 19, 2007 | 4.800 | 4.800 | 4.740 | 4.750 | 15,835 | -0.05(-1.04%) |
Jan 18, 2007 | 4.720 | 4.850 | 4.600 | 4.800 | 44,180 | +0.03(+0.61%) |
Jan 17, 2007 | 4.830 | 4.850 | 4.750 | 4.771 | 42,599 | -0.01(-0.19%) |
Jan 16, 2007 | 4.810 | 4.870 | 4.780 | 4.780 | 25,273 | -0.07(-1.44%) |
Jan 12, 2007 | 5.000 | 5.000 | 4.700 | 4.850 | 50,598 | -0.20(-3.96%) |
Jan 11, 2007 | 5.090 | 5.100 | 4.990 | 5.050 | 30,290 | -0.05(-0.98%) |
Jan 10, 2007 | 4.830 | 5.152 | 4.830 | 5.100 | 40,432 | +0.22(+4.51%) |
Jan 09, 2007 | 5.000 | 5.210 | 4.850 | 4.880 | 30,730 | -0.18(-3.56%) |
Jan 08, 2007 | 4.740 | 5.250 | 4.690 | 5.060 | 57,197 | +0.36(+7.66%) |
Jan 05, 2007 | 5.250 | 5.250 | 4.610 | 4.700 | 59,323 | -0.50(-9.62%) |
Jan 04, 2007 | 5.480 | 5.490 | 5.100 | 5.200 | 85,864 | +0.22(+4.42%) |