Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.600 | 5.800 | 5.600 | 5.600 | 2,154 | -0.30(-5.08%) |
Feb 27, 2007 | 5.900 | 5.950 | 5.800 | 5.900 | 19,398 | -0.15(-2.48%) |
Feb 26, 2007 | 6.050 | 6.050 | 5.950 | 6.050 | 4,163 | +0.05(+0.83%) |
Feb 23, 2007 | 6.000 | 6.050 | 5.850 | 6.000 | 6,630 | +0.05(+0.84%) |
Feb 22, 2007 | 5.950 | 6.000 | 5.800 | 5.950 | 17,526 | +0.00(+0.00%) |
Feb 21, 2007 | 5.950 | 5.950 | 5.800 | 5.950 | 17,143 | +0.00(+0.00%) |
Feb 20, 2007 | 5.950 | 6.000 | 5.800 | 5.950 | 2,070 | +0.00(+0.00%) |
Feb 16, 2007 | 5.950 | 5.950 | 5.850 | 5.950 | 15,812 | -0.05(-0.83%) |
Feb 15, 2007 | 6.000 | 6.000 | 5.800 | 6.000 | 12,744 | +0.05(+0.84%) |
Feb 14, 2007 | 5.950 | 5.950 | 5.800 | 5.950 | 5,346 | +0.20(+3.48%) |
Feb 13, 2007 | 5.750 | 5.800 | 5.700 | 5.750 | 12,911 | -0.15(-2.54%) |
Feb 12, 2007 | 5.950 | 5.950 | 5.850 | 5.900 | 5,445 | -0.05(-0.84%) |
Feb 09, 2007 | 5.950 | 6.000 | 5.850 | 5.950 | 9,446 | -0.05(-0.83%) |
Feb 08, 2007 | 6.000 | 6.050 | 5.900 | 6.000 | 24,098 | +0.15(+2.56%) |
Feb 07, 2007 | 5.850 | 5.950 | 5.850 | 5.850 | 47,934 | -0.10(-1.68%) |
Feb 06, 2007 | 5.950 | 6.100 | 5.950 | 5.950 | 13,687 | +0.05(+0.85%) |
Feb 05, 2007 | 5.900 | 6.050 | 5.900 | 5.900 | 78,680 | -0.10(-1.67%) |
Feb 02, 2007 | 6.000 | 6.000 | 5.900 | 6.000 | 24,040 | +0.10(+1.69%) |
Feb 01, 2007 | 5.900 | 5.900 | 5.800 | 5.900 | 56,109 | +0.20(+3.51%) |
Jan 31, 2007 | 5.700 | 5.750 | 5.700 | 5.700 | 19,120 | -0.20(-3.39%) |
Jan 30, 2007 | 5.900 | 5.950 | 5.800 | 5.900 | 15,716 | +0.05(+0.85%) |
Jan 29, 2007 | 5.850 | 5.850 | 5.650 | 5.850 | 8,202 | +0.15(+2.63%) |
Jan 26, 2007 | 5.700 | 5.800 | 5.700 | 5.700 | 19,032 | -0.05(-0.87%) |
Jan 25, 2007 | 5.750 | 6.077 | 5.750 | 5.750 | 14,300 | -0.30(-4.96%) |
Jan 24, 2007 | 6.050 | 6.100 | 5.900 | 6.050 | 36,277 | +0.00(+0.00%) |
Jan 23, 2007 | 6.050 | 6.100 | 6.000 | 6.050 | 19,555 | -0.20(-3.20%) |
Jan 22, 2007 | 6.250 | 6.250 | 6.200 | 6.250 | 8,710 | +0.00(+0.00%) |
Jan 19, 2007 | 6.250 | 6.250 | 6.150 | 6.250 | 16,469 | +0.00(+0.00%) |
Jan 18, 2007 | 6.250 | 6.250 | 6.100 | 6.250 | 39,270 | -0.05(-0.79%) |
Jan 17, 2007 | 6.300 | 6.300 | 6.150 | 6.300 | 5,698 | +0.10(+1.61%) |
Jan 16, 2007 | 6.200 | 6.200 | 6.100 | 6.200 | 14,879 | +0.10(+1.64%) |
Jan 12, 2007 | 6.100 | 6.100 | 5.950 | 6.100 | 10,450 | +0.10(+1.67%) |
Jan 11, 2007 | 6.000 | 6.000 | 5.800 | 6.000 | 15,381 | +0.10(+1.69%) |
Jan 10, 2007 | 5.900 | 6.050 | 5.900 | 5.900 | 20,268 | -0.15(-2.48%) |
Jan 09, 2007 | 6.050 | 6.050 | 6.050 | 6.050 | 13,801 | +0.02(+0.33%) |
Jan 08, 2007 | 6.030 | 6.100 | 6.000 | 6.030 | 19,470 | +0.13(+2.20%) |
Jan 05, 2007 | 5.900 | 6.050 | 5.850 | 5.900 | 7,710 | +0.05(+0.85%) |
Jan 04, 2007 | 5.750 | 5.850 | 5.650 | 5.850 | 12,550 | +0.10(+1.74%) |
Jan 03, 2007 | 5.750 | 5.850 | 5.650 | 5.750 | 6,759 | +0.05(+0.88%) |
Dec 29, 2006 | 5.700 | 5.700 | 5.550 | 5.700 | 17,103 | +0.20(+3.64%) |
Dec 28, 2006 | 5.500 | 5.700 | 5.500 | 5.500 | 6,070 | -0.15(-2.65%) |
Dec 27, 2006 | 5.650 | 5.650 | 5.500 | 5.650 | 2,430 | +0.05(+0.89%) |
Dec 26, 2006 | 5.600 | 5.600 | 5.500 | 5.600 | 10,226 | +0.00(+0.00%) |
Dec 22, 2006 | 5.600 | 5.600 | 5.450 | 5.600 | 7,949 | +0.10(+1.82%) |
Dec 21, 2006 | 5.500 | 5.600 | 5.500 | 5.500 | 4,921 | -0.15(-2.65%) |
Dec 20, 2006 | 5.650 | 5.650 | 5.500 | 5.650 | 4,345 | +0.15(+2.73%) |
Dec 19, 2006 | 5.500 | 5.650 | 5.500 | 5.500 | 17,081 | -0.20(-3.51%) |
Dec 18, 2006 | 5.700 | 5.700 | 5.550 | 5.700 | 2,385 | +0.10(+1.79%) |
Dec 15, 2006 | 5.600 | 5.700 | 5.500 | 5.600 | 4,385 | +0.10(+1.82%) |
Dec 14, 2006 | 5.500 | 5.650 | 5.500 | 5.500 | 4,095 | -0.10(-1.79%) |
Dec 13, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 5,570 | +0.10(+1.82%) |
Dec 12, 2006 | 5.500 | 5.600 | 5.450 | 5.500 | 8,851 | -0.15(-2.65%) |
Dec 11, 2006 | 5.650 | 5.650 | 5.500 | 5.650 | 3,184 | +0.15(+2.73%) |
Dec 08, 2006 | 5.500 | 5.600 | 5.450 | 5.500 | 20,399 | +0.00(+0.00%) |
Dec 07, 2006 | 5.500 | 5.610 | 5.500 | 5.500 | 2,898 | -0.05(-0.90%) |
Dec 06, 2006 | 5.550 | 5.700 | 5.500 | 5.550 | 8,865 | -0.10(-1.77%) |
Dec 05, 2006 | 5.650 | 5.650 | 5.500 | 5.650 | 15,250 | +0.15(+2.73%) |
Dec 04, 2006 | 5.500 | 5.650 | 5.500 | 5.500 | 4,525 | +0.05(+0.92%) |