Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.750 | 5.900 | 5.690 | 5.690 | 5,076 | -0.09(-1.56%) |
Apr 27, 2007 | 5.850 | 5.920 | 5.780 | 5.780 | 4,650 | -0.03(-0.52%) |
Apr 26, 2007 | 5.850 | 5.850 | 5.790 | 5.810 | 2,000 | -0.01(-0.17%) |
Apr 25, 2007 | 5.950 | 5.950 | 5.820 | 5.820 | 3,230 | -0.13(-2.18%) |
Apr 24, 2007 | 5.800 | 5.950 | 5.800 | 5.950 | 7,900 | +0.16(+2.76%) |
Apr 23, 2007 | 5.690 | 5.990 | 5.690 | 5.790 | 11,462 | +0.05(+0.87%) |
Apr 20, 2007 | 5.800 | 5.990 | 5.710 | 5.740 | 31,737 | -0.17(-2.88%) |
Apr 19, 2007 | 5.800 | 5.910 | 5.800 | 5.910 | 1,400 | +0.01(+0.17%) |
Apr 18, 2007 | 5.950 | 5.960 | 5.900 | 5.900 | 11,600 | -0.05(-0.84%) |
Apr 17, 2007 | 5.930 | 6.050 | 5.800 | 5.950 | 26,300 | +0.05(+0.85%) |
Apr 16, 2007 | 5.840 | 6.010 | 5.790 | 5.900 | 12,100 | -0.04(-0.67%) |
Apr 13, 2007 | 5.860 | 6.050 | 5.860 | 5.940 | 8,925 | +0.08(+1.37%) |
Apr 12, 2007 | 5.850 | 5.900 | 5.850 | 5.860 | 3,000 | +0.01(+0.17%) |
Apr 11, 2007 | 5.750 | 5.970 | 5.750 | 5.850 | 5,035 | +0.05(+0.86%) |
Apr 10, 2007 | 5.720 | 5.800 | 5.720 | 5.800 | 4,800 | -0.07(-1.19%) |
Apr 09, 2007 | 5.790 | 6.010 | 5.790 | 5.870 | 13,415 | -0.03(-0.51%) |
Apr 05, 2007 | 5.750 | 6.010 | 5.620 | 5.900 | 17,309 | +0.20(+3.51%) |
Apr 04, 2007 | 5.870 | 5.900 | 5.640 | 5.700 | 30,597 | -0.17(-2.90%) |
Apr 03, 2007 | 6.210 | 6.290 | 5.600 | 5.870 | 93,667 | -0.45(-7.12%) |
Apr 02, 2007 | 6.300 | 6.700 | 5.920 | 6.320 | 78,959 | +0.09(+1.44%) |
Mar 30, 2007 | 6.130 | 6.300 | 6.000 | 6.230 | 60,781 | -0.02(-0.32%) |
Mar 29, 2007 | 6.300 | 6.300 | 6.010 | 6.250 | 67,403 | -0.05(-0.79%) |
Mar 28, 2007 | 7.000 | 7.000 | 5.950 | 6.300 | 141,726 | -0.84(-11.76%) |
Mar 27, 2007 | 7.500 | 7.500 | 6.960 | 7.140 | 22,023 | -0.01(-0.14%) |
Mar 26, 2007 | 6.900 | 7.150 | 6.750 | 7.150 | 13,556 | +0.26(+3.77%) |
Mar 23, 2007 | 7.035 | 7.050 | 6.890 | 6.890 | 4,700 | -0.26(-3.58%) |
Mar 22, 2007 | 7.150 | 7.200 | 6.870 | 7.146 | 23,135 | +0.10(+1.36%) |
Mar 21, 2007 | 6.440 | 7.050 | 6.440 | 7.050 | 13,926 | +0.57(+8.80%) |
Mar 20, 2007 | 6.650 | 6.750 | 6.380 | 6.480 | 9,858 | -0.25(-3.71%) |
Mar 19, 2007 | 6.520 | 6.750 | 6.350 | 6.730 | 16,201 | +0.39(+6.15%) |
Mar 16, 2007 | 6.200 | 6.350 | 6.200 | 6.340 | 3,200 | +0.14(+2.26%) |
Mar 15, 2007 | 6.230 | 6.460 | 6.200 | 6.200 | 4,089 | +0.00(+0.00%) |
Mar 14, 2007 | 6.280 | 6.280 | 6.200 | 6.200 | 2,300 | +0.05(+0.81%) |
Mar 13, 2007 | 6.200 | 6.280 | 6.150 | 6.150 | 8,929 | -0.05(-0.81%) |
Mar 12, 2007 | 6.200 | 6.520 | 6.150 | 6.200 | 24,655 | +0.02(+0.32%) |
Mar 09, 2007 | 6.180 | 6.250 | 6.180 | 6.180 | 9,700 | -0.02(-0.32%) |
Mar 08, 2007 | 6.110 | 6.360 | 6.110 | 6.200 | 19,610 | -0.03(-0.48%) |
Mar 07, 2007 | 5.870 | 6.320 | 5.870 | 6.230 | 25,104 | +0.24(+4.01%) |
Mar 06, 2007 | 5.780 | 5.990 | 5.780 | 5.990 | 20,122 | +0.14(+2.39%) |
Mar 05, 2007 | 6.050 | 6.070 | 5.750 | 5.850 | 5,924 | -0.35(-5.65%) |
Mar 02, 2007 | 5.800 | 6.490 | 5.800 | 6.200 | 18,150 | +0.04(+0.65%) |
Mar 01, 2007 | 5.900 | 6.240 | 5.710 | 6.160 | 31,713 | +0.25(+4.23%) |
Feb 28, 2007 | 5.600 | 6.070 | 5.520 | 5.910 | 35,917 | +0.35(+6.29%) |
Feb 27, 2007 | 6.050 | 6.050 | 5.350 | 5.560 | 13,456 | -0.59(-9.59%) |
Feb 26, 2007 | 6.130 | 6.180 | 5.820 | 6.150 | 10,850 | +0.02(+0.29%) |
Feb 23, 2007 | 6.132 | 6.132 | 6.132 | 6.132 | 200 | +0.00(+0.00%) |
Feb 22, 2007 | 6.190 | 6.300 | 6.070 | 6.132 | 10,410 | +0.00(+0.04%) |
Feb 21, 2007 | 6.170 | 6.200 | 5.920 | 6.130 | 14,402 | +0.01(+0.16%) |
Feb 20, 2007 | 5.890 | 6.250 | 5.770 | 6.120 | 59,472 | +0.24(+4.08%) |
Feb 16, 2007 | 5.680 | 5.940 | 5.630 | 5.880 | 6,662 | +0.04(+0.68%) |
Feb 15, 2007 | 5.750 | 5.890 | 5.750 | 5.840 | 22,669 | +0.11(+1.92%) |
Feb 14, 2007 | 5.750 | 5.780 | 5.660 | 5.730 | 2,900 | -0.06(-1.04%) |
Feb 13, 2007 | 5.830 | 5.830 | 5.650 | 5.790 | 9,075 | +0.08(+1.40%) |
Feb 12, 2007 | 5.580 | 5.780 | 5.520 | 5.710 | 10,649 | +0.09(+1.60%) |
Feb 09, 2007 | 5.800 | 5.800 | 5.500 | 5.620 | 19,531 | -0.21(-3.60%) |
Feb 08, 2007 | 5.770 | 5.850 | 5.750 | 5.830 | 8,531 | +0.06(+1.04%) |
Feb 07, 2007 | 5.900 | 5.900 | 5.720 | 5.770 | 7,035 | -0.03(-0.52%) |
Feb 06, 2007 | 5.750 | 5.810 | 5.730 | 5.800 | 11,100 | +0.06(+1.05%) |
Feb 05, 2007 | 5.720 | 5.800 | 5.670 | 5.740 | 3,175 | +0.02(+0.35%) |
Feb 02, 2007 | 5.760 | 5.900 | 5.700 | 5.720 | 6,770 | -0.05(-0.87%) |