Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.430 | 5.430 | 5.430 | 5.430 | 200 | +0.03(+0.56%) |
Mar 29, 2007 | 5.320 | 5.400 | 5.260 | 5.400 | 1,300 | +0.14(+2.66%) |
Mar 28, 2007 | 5.260 | 5.300 | 5.250 | 5.260 | 5,350 | -0.05(-0.94%) |
Mar 27, 2007 | 5.330 | 5.330 | 5.100 | 5.310 | 10,199 | +0.00(+0.00%) |
Mar 26, 2007 | 5.150 | 5.310 | 5.150 | 5.310 | 2,510 | -0.10(-1.85%) |
Mar 23, 2007 | 5.270 | 5.410 | 5.270 | 5.410 | 202 | -0.06(-1.10%) |
Mar 22, 2007 | 5.610 | 5.620 | 5.470 | 5.470 | 5,904 | +0.05(+0.92%) |
Mar 21, 2007 | 5.200 | 5.620 | 5.200 | 5.420 | 3,953 | +0.20(+3.83%) |
Mar 20, 2007 | 5.250 | 5.250 | 5.180 | 5.220 | 1,585 | -0.03(-0.57%) |
Mar 19, 2007 | 5.230 | 5.250 | 5.230 | 5.250 | 1,300 | +0.11(+2.14%) |
Mar 16, 2007 | 5.330 | 5.330 | 5.140 | 5.140 | 3,158 | -0.01(-0.19%) |
Mar 15, 2007 | 5.190 | 5.360 | 5.130 | 5.150 | 1,700 | -0.15(-2.83%) |
Mar 14, 2007 | 5.130 | 5.330 | 5.130 | 5.300 | 500 | +0.11(+2.12%) |
Mar 13, 2007 | 5.270 | 5.540 | 5.030 | 5.190 | 3,401 | -0.08(-1.52%) |
Mar 12, 2007 | 5.250 | 5.300 | 5.250 | 5.270 | 2,125 | -0.14(-2.50%) |
Mar 09, 2007 | 5.405 | 5.405 | 5.405 | 5.405 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 5.390 | 5.405 | 5.380 | 5.405 | 300 | -0.00(-0.09%) |
Mar 07, 2007 | 5.410 | 5.410 | 5.410 | 5.410 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 5.410 | 5.438 | 5.410 | 5.410 | 500 | -0.09(-1.64%) |
Mar 05, 2007 | 5.430 | 5.500 | 5.380 | 5.500 | 3,200 | +0.00(+0.00%) |
Mar 02, 2007 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 5.430 | 5.500 | 5.430 | 5.500 | 2,450 | +0.00(+0.01%) |
Feb 28, 2007 | 5.430 | 5.500 | 5.430 | 5.500 | 3,200 | +0.01(+0.18%) |
Feb 27, 2007 | 5.460 | 5.490 | 5.430 | 5.490 | 501 | -0.11(-1.96%) |
Feb 26, 2007 | 5.590 | 5.600 | 5.590 | 5.600 | 1,000 | +0.09(+1.63%) |
Feb 23, 2007 | 5.548 | 5.548 | 5.460 | 5.510 | 1,231 | -0.04(-0.72%) |
Feb 22, 2007 | 5.550 | 5.550 | 5.490 | 5.550 | 1,900 | +0.05(+0.91%) |
Feb 21, 2007 | 5.580 | 5.740 | 5.490 | 5.500 | 10,500 | -0.28(-4.84%) |
Feb 20, 2007 | 5.780 | 5.780 | 5.780 | 5.780 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 5.780 | 5.780 | 5.780 | 5.780 | 100 | +0.04(+0.70%) |
Feb 15, 2007 | 5.740 | 5.740 | 5.740 | 5.740 | 900 | -0.01(-0.10%) |
Feb 14, 2007 | 5.850 | 5.850 | 5.600 | 5.746 | 2,401 | -0.14(-2.44%) |
Feb 13, 2007 | 5.910 | 5.910 | 5.890 | 5.890 | 1,100 | +0.02(+0.34%) |
Feb 12, 2007 | 5.600 | 5.870 | 5.600 | 5.870 | 4,307 | +0.32(+5.77%) |
Feb 09, 2007 | 5.550 | 5.550 | 5.540 | 5.550 | 700 | +0.00(+0.00%) |
Feb 08, 2007 | 5.560 | 5.650 | 5.500 | 5.550 | 5,725 | -0.13(-2.27%) |
Feb 07, 2007 | 5.600 | 5.679 | 5.260 | 5.679 | 5,894 | -0.19(-3.25%) |
Feb 06, 2007 | 5.870 | 5.870 | 5.870 | 5.870 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 5.640 | 5.870 | 5.640 | 5.870 | 7,120 | +0.16(+2.80%) |
Feb 02, 2007 | 5.620 | 5.730 | 5.590 | 5.710 | 4,882 | +0.14(+2.51%) |
Feb 01, 2007 | 5.560 | 5.755 | 5.560 | 5.570 | 3,700 | -0.14(-2.45%) |
Jan 31, 2007 | 5.700 | 5.710 | 5.700 | 5.710 | 301 | -0.01(-0.17%) |
Jan 30, 2007 | 5.740 | 5.740 | 5.720 | 5.720 | 775 | +0.02(+0.35%) |
Jan 29, 2007 | 5.700 | 5.700 | 5.700 | 5.700 | 500 | -0.10(-1.72%) |
Jan 26, 2007 | 5.790 | 5.832 | 5.790 | 5.800 | 3,475 | +0.01(+0.17%) |
Jan 25, 2007 | 5.710 | 5.820 | 5.710 | 5.790 | 1,300 | +0.03(+0.52%) |
Jan 24, 2007 | 5.800 | 5.950 | 5.760 | 5.760 | 4,460 | -0.19(-3.19%) |
Jan 23, 2007 | 5.909 | 5.950 | 5.909 | 5.950 | 1,101 | +0.05(+0.85%) |
Jan 22, 2007 | 5.900 | 5.900 | 5.860 | 5.900 | 850 | +0.03(+0.51%) |
Jan 19, 2007 | 5.870 | 5.870 | 5.870 | 5.870 | 165 | +0.02(+0.34%) |
Jan 18, 2007 | 5.850 | 5.850 | 5.850 | 5.850 | 200 | +0.05(+0.86%) |
Jan 17, 2007 | 5.800 | 5.800 | 5.800 | 5.800 | 100 | +0.00(+0.00%) |
Jan 16, 2007 | 5.870 | 5.978 | 5.710 | 5.800 | 4,600 | -0.18(-3.01%) |
Jan 12, 2007 | 6.000 | 6.050 | 5.800 | 5.980 | 9,200 | +0.06(+1.01%) |
Jan 11, 2007 | 5.990 | 6.000 | 5.710 | 5.920 | 2,328 | -0.07(-1.17%) |
Jan 10, 2007 | 6.440 | 6.440 | 5.990 | 5.990 | 10,000 | +0.13(+2.29%) |
Jan 09, 2007 | 5.856 | 5.856 | 5.856 | 5.856 | 600 | -0.13(-2.24%) |
Jan 08, 2007 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Jan 05, 2007 | 5.920 | 6.090 | 5.910 | 5.990 | 15,040 | -0.01(-0.17%) |
Jan 04, 2007 | 6.100 | 6.100 | 6.000 | 6.000 | 500 | +0.02(+0.33%) |