Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.700 | 5.740 | 5.400 | 5.460 | 2,168,202 | -0.17(-3.02%) |
Apr 27, 2007 | 5.610 | 5.680 | 5.350 | 5.630 | 4,527,440 | -0.19(-3.26%) |
Apr 26, 2007 | 5.710 | 5.860 | 5.650 | 5.820 | 1,452,473 | +0.09(+1.57%) |
Apr 25, 2007 | 5.810 | 5.850 | 5.710 | 5.730 | 1,175,786 | -0.08(-1.38%) |
Apr 24, 2007 | 5.740 | 5.920 | 5.710 | 5.810 | 1,494,456 | +0.11(+1.93%) |
Apr 23, 2007 | 5.800 | 5.880 | 5.690 | 5.700 | 645,631 | -0.13(-2.23%) |
Apr 20, 2007 | 5.920 | 5.950 | 5.760 | 5.830 | 862,481 | -0.03(-0.51%) |
Apr 19, 2007 | 5.750 | 5.880 | 5.720 | 5.860 | 1,699,452 | +0.04(+0.69%) |
Apr 18, 2007 | 5.730 | 6.000 | 5.700 | 5.820 | 1,268,227 | +0.06(+1.04%) |
Apr 17, 2007 | 5.790 | 5.850 | 5.710 | 5.760 | 810,141 | -0.05(-0.86%) |
Apr 16, 2007 | 5.960 | 6.000 | 5.700 | 5.810 | 1,736,164 | -0.14(-2.35%) |
Apr 13, 2007 | 5.760 | 5.950 | 5.710 | 5.950 | 1,030,936 | +0.18(+3.12%) |
Apr 12, 2007 | 5.740 | 5.800 | 5.730 | 5.770 | 738,832 | +0.01(+0.17%) |
Apr 11, 2007 | 5.820 | 5.870 | 5.750 | 5.760 | 1,587,972 | -0.10(-1.71%) |
Apr 10, 2007 | 5.760 | 5.870 | 5.740 | 5.860 | 729,896 | +0.08(+1.38%) |
Apr 09, 2007 | 5.950 | 5.950 | 5.750 | 5.780 | 1,367,762 | -0.14(-2.36%) |
Apr 05, 2007 | 5.860 | 5.960 | 5.820 | 5.920 | 1,560,443 | +0.07(+1.20%) |
Apr 04, 2007 | 5.700 | 5.900 | 5.700 | 5.850 | 2,128,064 | +0.14(+2.45%) |
Apr 03, 2007 | 5.810 | 5.860 | 5.690 | 5.710 | 1,998,614 | -0.06(-1.04%) |
Apr 02, 2007 | 5.860 | 5.970 | 5.740 | 5.770 | 845,959 | -0.08(-1.37%) |
Mar 30, 2007 | 5.810 | 5.910 | 5.780 | 5.850 | 1,429,254 | -0.02(-0.34%) |
Mar 29, 2007 | 6.010 | 6.030 | 5.790 | 5.870 | 1,559,485 | -0.07(-1.18%) |
Mar 28, 2007 | 6.010 | 6.110 | 5.930 | 5.940 | 1,682,676 | -0.09(-1.49%) |
Mar 27, 2007 | 6.210 | 6.210 | 6.030 | 6.030 | 928,696 | -0.22(-3.52%) |
Mar 26, 2007 | 6.130 | 6.260 | 6.030 | 6.250 | 721,679 | +0.10(+1.63%) |
Mar 23, 2007 | 6.190 | 6.260 | 6.060 | 6.150 | 1,376,568 | -0.04(-0.65%) |
Mar 22, 2007 | 6.490 | 6.580 | 6.190 | 6.190 | 2,696,370 | -0.33(-5.06%) |
Mar 21, 2007 | 6.340 | 6.570 | 6.260 | 6.520 | 1,503,205 | +0.19(+3.00%) |
Mar 20, 2007 | 6.250 | 6.360 | 6.230 | 6.330 | 1,396,804 | +0.05(+0.80%) |
Mar 19, 2007 | 6.150 | 6.310 | 6.150 | 6.280 | 1,043,190 | +0.18(+2.95%) |
Mar 16, 2007 | 6.260 | 6.260 | 6.000 | 6.100 | 2,642,140 | -0.18(-2.87%) |
Mar 15, 2007 | 6.160 | 6.390 | 6.090 | 6.280 | 1,427,370 | +0.10(+1.62%) |
Mar 14, 2007 | 5.910 | 6.260 | 5.860 | 6.180 | 2,336,031 | +0.21(+3.52%) |
Mar 13, 2007 | 6.160 | 6.140 | 5.890 | 5.970 | 1,582,931 | -0.19(-3.08%) |
Mar 12, 2007 | 6.160 | 6.220 | 6.040 | 6.160 | 947,398 | +0.06(+0.98%) |
Mar 09, 2007 | 6.110 | 6.160 | 5.990 | 6.100 | 1,186,298 | +0.05(+0.83%) |
Mar 08, 2007 | 5.860 | 6.060 | 5.820 | 6.050 | 1,471,942 | +0.26(+4.49%) |
Mar 07, 2007 | 5.780 | 5.930 | 5.630 | 5.790 | 1,233,966 | -0.04(-0.69%) |
Mar 06, 2007 | 5.780 | 5.870 | 5.610 | 5.830 | 1,575,385 | +0.20(+3.55%) |
Mar 05, 2007 | 5.670 | 5.900 | 5.600 | 5.630 | 1,179,726 | -0.14(-2.43%) |
Mar 02, 2007 | 5.930 | 6.000 | 5.700 | 5.770 | 1,077,717 | -0.20(-3.35%) |
Mar 01, 2007 | 5.910 | 6.090 | 5.890 | 5.970 | 1,491,802 | -0.19(-3.08%) |
Feb 28, 2007 | 6.120 | 6.190 | 5.900 | 6.160 | 1,365,936 | +0.07(+1.15%) |
Feb 27, 2007 | 6.200 | 6.260 | 6.050 | 6.090 | 2,093,923 | -0.24(-3.79%) |
Feb 26, 2007 | 6.160 | 6.330 | 6.120 | 6.330 | 1,413,109 | +0.21(+3.43%) |
Feb 23, 2007 | 5.920 | 6.140 | 5.880 | 6.120 | 1,067,872 | +0.18(+3.03%) |
Feb 22, 2007 | 5.860 | 6.000 | 5.770 | 5.940 | 2,508,352 | +0.11(+1.89%) |
Feb 21, 2007 | 5.950 | 6.000 | 5.710 | 5.830 | 1,000,236 | -0.15(-2.51%) |
Feb 20, 2007 | 5.970 | 6.010 | 5.860 | 5.980 | 752,234 | -0.04(-0.66%) |
Feb 16, 2007 | 5.940 | 6.040 | 5.870 | 6.020 | 537,503 | +0.08(+1.35%) |
Feb 15, 2007 | 6.000 | 6.050 | 5.920 | 5.940 | 488,938 | -0.04(-0.67%) |
Feb 14, 2007 | 6.010 | 6.060 | 5.950 | 5.980 | 817,009 | -0.04(-0.66%) |
Feb 13, 2007 | 5.910 | 6.030 | 5.870 | 6.020 | 834,357 | +0.11(+1.86%) |
Feb 12, 2007 | 5.960 | 6.090 | 5.840 | 5.910 | 604,794 | -0.03(-0.51%) |
Feb 09, 2007 | 6.140 | 6.220 | 5.910 | 5.940 | 886,854 | -0.21(-3.41%) |
Feb 08, 2007 | 6.260 | 6.270 | 6.090 | 6.150 | 801,592 | -0.15(-2.38%) |
Feb 07, 2007 | 6.080 | 6.300 | 6.070 | 6.300 | 828,666 | +0.25(+4.13%) |
Feb 06, 2007 | 5.990 | 6.100 | 5.970 | 6.050 | 708,276 | +0.08(+1.34%) |
Feb 05, 2007 | 6.060 | 6.130 | 5.940 | 5.970 | 714,789 | -0.12(-1.97%) |
Feb 02, 2007 | 6.010 | 6.150 | 5.970 | 6.090 | 420,914 | +0.08(+1.33%) |