Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.750 | 6.750 | 5.625 | 6.500 | 10,698 | +0.00(+0.00%) |
Mar 29, 2007 | 7.000 | 7.000 | 6.500 | 6.500 | 7,633 | -0.22(-3.35%) |
Mar 28, 2007 | 6.500 | 7.000 | 6.500 | 6.725 | 26,039 | +0.35(+5.49%) |
Mar 27, 2007 | 6.388 | 6.500 | 6.250 | 6.375 | 11,730 | -0.11(-1.62%) |
Mar 26, 2007 | 6.250 | 6.500 | 6.000 | 6.480 | 17,938 | +0.26(+4.10%) |
Mar 23, 2007 | 6.000 | 6.250 | 5.758 | 6.225 | 14,139 | +0.43(+7.51%) |
Mar 22, 2007 | 5.750 | 6.000 | 5.500 | 5.790 | 15,806 | +0.04(+0.70%) |
Mar 21, 2007 | 5.375 | 5.750 | 5.250 | 5.750 | 7,284 | +0.38(+6.98%) |
Mar 20, 2007 | 5.050 | 5.728 | 5.050 | 5.375 | 5,028 | -0.12(-2.27%) |
Mar 19, 2007 | 5.750 | 5.750 | 5.250 | 5.500 | 6,391 | -0.25(-4.31%) |
Mar 16, 2007 | 5.500 | 6.250 | 5.500 | 5.747 | 4,446 | +0.25(+4.50%) |
Mar 15, 2007 | 5.500 | 5.875 | 5.500 | 5.500 | 2,668 | +0.00(+0.00%) |
Mar 14, 2007 | 5.503 | 5.968 | 5.277 | 5.500 | 4,008 | -0.25(-4.35%) |
Mar 13, 2007 | 5.500 | 6.000 | 5.500 | 5.750 | 4,494 | +0.25(+4.55%) |
Mar 12, 2007 | 5.497 | 5.747 | 5.240 | 5.500 | 7,064 | +0.00(+0.00%) |
Mar 09, 2007 | 5.500 | 5.500 | 5.000 | 5.500 | 21,479 | -0.00(-0.05%) |
Mar 08, 2007 | 5.737 | 5.875 | 5.500 | 5.503 | 11,044 | -0.23(-4.10%) |
Mar 07, 2007 | 5.505 | 5.992 | 5.500 | 5.737 | 11,416 | +0.13(+2.36%) |
Mar 06, 2007 | 6.000 | 6.250 | 5.500 | 5.605 | 22,164 | -0.39(-6.58%) |
Mar 05, 2007 | 6.253 | 6.497 | 6.000 | 6.000 | 19,494 | -0.50(-7.69%) |
Mar 02, 2007 | 6.728 | 6.750 | 6.250 | 6.500 | 8,611 | +0.24(+3.79%) |
Mar 01, 2007 | 6.280 | 6.750 | 6.250 | 6.263 | 24,102 | -0.11(-1.76%) |
Feb 28, 2007 | 6.247 | 6.750 | 6.247 | 6.375 | 13,887 | +0.12(+1.96%) |
Feb 27, 2007 | 6.500 | 6.825 | 6.250 | 6.253 | 24,874 | -0.25(-3.81%) |
Feb 26, 2007 | 6.250 | 6.750 | 6.250 | 6.500 | 6,896 | +0.00(+0.00%) |
Feb 23, 2007 | 6.500 | 6.737 | 6.250 | 6.500 | 7,885 | +0.00(+0.00%) |
Feb 22, 2007 | 6.500 | 6.750 | 6.375 | 6.500 | 9,121 | -0.24(-3.53%) |
Feb 21, 2007 | 6.500 | 6.750 | 6.500 | 6.737 | 5,798 | +0.01(+0.22%) |
Feb 20, 2007 | 6.275 | 6.750 | 6.250 | 6.723 | 9,833 | +0.22(+3.42%) |
Feb 16, 2007 | 6.500 | 6.625 | 6.250 | 6.500 | 19,976 | -0.04(-0.61%) |
Feb 15, 2007 | 6.775 | 6.975 | 6.500 | 6.540 | 22,249 | -0.21(-3.11%) |
Feb 14, 2007 | 6.750 | 7.235 | 6.750 | 6.750 | 23,730 | -0.12(-1.82%) |
Feb 13, 2007 | 6.753 | 7.250 | 6.750 | 6.875 | 8,478 | -0.16(-2.27%) |
Feb 12, 2007 | 6.750 | 7.253 | 6.750 | 7.035 | 11,311 | -0.21(-2.97%) |
Feb 09, 2007 | 7.250 | 7.275 | 6.750 | 7.250 | 21,447 | -0.16(-2.19%) |
Feb 08, 2007 | 7.500 | 7.500 | 7.250 | 7.412 | 4,230 | +0.01(+0.17%) |
Feb 07, 2007 | 7.140 | 7.500 | 7.075 | 7.400 | 11,809 | +0.27(+3.82%) |
Feb 06, 2007 | 7.250 | 7.500 | 7.000 | 7.128 | 13,688 | -0.10(-1.42%) |
Feb 05, 2007 | 7.250 | 7.500 | 7.000 | 7.230 | 13,377 | +0.04(+0.59%) |
Feb 02, 2007 | 7.250 | 7.500 | 7.015 | 7.188 | 2,677 | -0.06(-0.86%) |
Feb 01, 2007 | 6.875 | 7.250 | 6.800 | 7.250 | 8,237 | +0.38(+5.45%) |
Jan 31, 2007 | 7.000 | 7.000 | 6.800 | 6.875 | 3,258 | -0.12(-1.79%) |
Jan 30, 2007 | 6.875 | 8.250 | 6.800 | 7.000 | 11,644 | +0.12(+1.82%) |
Jan 29, 2007 | 7.223 | 7.223 | 6.750 | 6.875 | 6,456 | -0.12(-1.79%) |
Jan 26, 2007 | 6.875 | 7.125 | 6.775 | 7.000 | 7,431 | +0.25(+3.70%) |
Jan 25, 2007 | 7.000 | 7.225 | 6.750 | 6.750 | 4,327 | -0.33(-4.59%) |
Jan 24, 2007 | 6.750 | 7.225 | 6.750 | 7.075 | 7,174 | -0.17(-2.35%) |
Jan 23, 2007 | 7.050 | 7.250 | 6.995 | 7.245 | 8,490 | +0.20(+2.77%) |
Jan 22, 2007 | 7.000 | 7.475 | 7.000 | 7.050 | 8,584 | -0.45(-6.00%) |
Jan 19, 2007 | 7.763 | 8.225 | 7.000 | 7.500 | 11,026 | -0.50(-6.25%) |
Jan 18, 2007 | 8.250 | 8.250 | 7.750 | 8.000 | 14,627 | +0.00(+0.00%) |
Jan 17, 2007 | 7.800 | 8.750 | 7.755 | 8.000 | 100,609 | +0.75(+10.34%) |
Jan 16, 2007 | 7.250 | 7.500 | 7.000 | 7.250 | 27,108 | +0.44(+6.42%) |
Jan 12, 2007 | 6.755 | 7.200 | 6.755 | 6.812 | 7,413 | -0.19(-2.68%) |
Jan 11, 2007 | 6.975 | 7.235 | 6.750 | 7.000 | 13,648 | +0.25(+3.70%) |
Jan 10, 2007 | 7.013 | 7.250 | 6.750 | 6.750 | 18,893 | -0.03(-0.37%) |
Jan 09, 2007 | 7.225 | 7.225 | 6.750 | 6.775 | 8,718 | -0.22(-3.21%) |
Jan 08, 2007 | 6.750 | 7.250 | 6.750 | 7.000 | 6,392 | +0.22(+3.28%) |
Jan 05, 2007 | 7.500 | 7.500 | 6.500 | 6.777 | 15,710 | -0.72(-9.63%) |
Jan 04, 2007 | 7.495 | 7.500 | 7.250 | 7.500 | 8,697 | +0.04(+0.50%) |