Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.310 | 6.350 | 6.200 | 6.240 | 7,300 | -0.05(-0.79%) |
Apr 27, 2007 | 6.080 | 6.550 | 6.080 | 6.290 | 19,100 | +0.24(+3.97%) |
Apr 26, 2007 | 6.050 | 6.200 | 5.950 | 6.050 | 5,700 | -0.08(-1.31%) |
Apr 25, 2007 | 6.020 | 6.170 | 6.020 | 6.130 | 6,600 | +0.10(+1.66%) |
Apr 24, 2007 | 6.070 | 6.080 | 6.010 | 6.030 | 6,300 | +0.12(+2.01%) |
Apr 23, 2007 | 5.840 | 6.020 | 5.840 | 5.911 | 4,800 | +0.04(+0.70%) |
Apr 20, 2007 | 5.860 | 5.900 | 5.860 | 5.870 | 5,300 | +0.00(+0.00%) |
Apr 19, 2007 | 5.900 | 5.940 | 5.870 | 5.870 | 2,900 | -0.07(-1.18%) |
Apr 18, 2007 | 6.050 | 6.060 | 5.860 | 5.940 | 11,400 | -0.14(-2.30%) |
Apr 17, 2007 | 6.020 | 6.240 | 5.920 | 6.080 | 18,700 | +0.05(+0.83%) |
Apr 16, 2007 | 5.810 | 6.150 | 5.810 | 6.030 | 21,900 | +0.28(+4.87%) |
Apr 13, 2007 | 5.230 | 5.900 | 5.190 | 5.750 | 43,700 | +0.58(+11.22%) |
Apr 12, 2007 | 5.190 | 5.300 | 5.170 | 5.170 | 12,100 | -0.02(-0.39%) |
Apr 11, 2007 | 5.270 | 5.270 | 5.000 | 5.190 | 17,200 | -0.08(-1.52%) |
Apr 10, 2007 | 5.340 | 5.350 | 5.270 | 5.270 | 3,100 | -0.02(-0.38%) |
Apr 09, 2007 | 5.220 | 5.400 | 5.190 | 5.290 | 10,100 | +0.10(+1.93%) |
Apr 05, 2007 | 5.140 | 5.200 | 5.070 | 5.190 | 4,400 | +0.05(+0.97%) |
Apr 04, 2007 | 5.150 | 5.200 | 5.130 | 5.140 | 10,200 | +0.06(+1.18%) |
Apr 03, 2007 | 5.200 | 5.220 | 4.900 | 5.080 | 76,600 | -0.09(-1.74%) |
Apr 02, 2007 | 5.150 | 5.200 | 5.100 | 5.170 | 15,600 | +0.02(+0.39%) |
Mar 30, 2007 | 5.320 | 5.320 | 5.150 | 5.150 | 7,300 | -0.12(-2.28%) |
Mar 29, 2007 | 5.200 | 5.390 | 5.200 | 5.270 | 22,700 | +0.04(+0.76%) |
Mar 28, 2007 | 5.420 | 5.500 | 5.200 | 5.230 | 9,100 | -0.23(-4.21%) |
Mar 27, 2007 | 5.370 | 5.680 | 5.250 | 5.460 | 22,500 | +0.05(+0.92%) |
Mar 26, 2007 | 5.190 | 5.470 | 5.190 | 5.410 | 20,000 | +0.29(+5.66%) |
Mar 23, 2007 | 5.060 | 5.160 | 5.000 | 5.120 | 81,200 | +0.03(+0.59%) |
Mar 22, 2007 | 5.070 | 5.100 | 5.000 | 5.090 | 3,200 | -0.10(-1.93%) |
Mar 21, 2007 | 5.150 | 5.200 | 5.000 | 5.190 | 8,600 | +0.03(+0.58%) |
Mar 20, 2007 | 5.070 | 5.200 | 5.030 | 5.160 | 10,800 | +0.06(+1.18%) |
Mar 19, 2007 | 5.100 | 5.160 | 5.100 | 5.100 | 2,400 | -0.04(-0.78%) |
Mar 16, 2007 | 5.170 | 5.200 | 5.130 | 5.140 | 11,900 | -0.08(-1.53%) |
Mar 15, 2007 | 5.350 | 5.380 | 5.000 | 5.220 | 8,200 | -0.03(-0.57%) |
Mar 14, 2007 | 5.360 | 5.360 | 5.200 | 5.250 | 12,100 | -0.12(-2.23%) |
Mar 13, 2007 | 5.350 | 5.370 | 5.250 | 5.370 | 6,700 | +0.02(+0.37%) |
Mar 12, 2007 | 5.420 | 5.450 | 5.270 | 5.350 | 10,000 | -0.05(-0.93%) |
Mar 09, 2007 | 5.400 | 5.490 | 5.360 | 5.400 | 4,800 | +0.00(+0.00%) |
Mar 08, 2007 | 5.350 | 5.400 | 5.350 | 5.400 | 13,600 | +0.10(+1.89%) |
Mar 07, 2007 | 5.300 | 5.400 | 5.300 | 5.300 | 13,100 | +0.00(+0.00%) |
Mar 06, 2007 | 5.400 | 5.490 | 5.300 | 5.300 | 11,000 | +0.00(+0.00%) |
Mar 05, 2007 | 5.350 | 5.400 | 5.200 | 5.300 | 13,000 | -0.30(-5.36%) |
Mar 02, 2007 | 5.610 | 5.640 | 5.450 | 5.600 | 39,700 | -0.05(-0.88%) |
Mar 01, 2007 | 5.650 | 5.690 | 5.500 | 5.650 | 23,000 | -0.06(-1.05%) |
Feb 28, 2007 | 5.800 | 5.850 | 5.660 | 5.710 | 4,900 | -0.14(-2.39%) |
Feb 27, 2007 | 5.730 | 5.970 | 5.720 | 5.850 | 125,300 | +0.10(+1.74%) |
Feb 26, 2007 | 5.770 | 5.770 | 5.750 | 5.750 | 4,500 | -0.10(-1.71%) |
Feb 23, 2007 | 5.850 | 5.970 | 5.850 | 5.850 | 5,600 | +0.00(+0.00%) |
Feb 22, 2007 | 5.850 | 5.920 | 5.850 | 5.850 | 12,900 | -0.01(-0.17%) |
Feb 21, 2007 | 5.850 | 5.950 | 5.720 | 5.860 | 16,800 | +0.00(+0.00%) |
Feb 20, 2007 | 5.910 | 5.960 | 5.790 | 5.860 | 45,700 | -0.09(-1.51%) |
Feb 16, 2007 | 6.000 | 6.000 | 5.750 | 5.950 | 31,000 | +0.00(+0.00%) |
Feb 15, 2007 | 5.900 | 5.980 | 5.870 | 5.950 | 43,700 | +0.01(+0.17%) |
Feb 14, 2007 | 5.730 | 5.980 | 5.710 | 5.940 | 41,400 | +0.24(+4.21%) |
Feb 13, 2007 | 5.700 | 5.740 | 5.360 | 5.700 | 88,439 | -0.15(-2.56%) |
Feb 12, 2007 | 6.190 | 6.210 | 5.850 | 5.850 | 17,900 | -0.50(-7.87%) |
Feb 09, 2007 | 6.550 | 6.550 | 6.250 | 6.350 | 23,100 | -0.11(-1.70%) |
Feb 08, 2007 | 6.600 | 6.650 | 6.350 | 6.460 | 22,700 | -0.29(-4.30%) |
Feb 07, 2007 | 6.750 | 6.800 | 6.600 | 6.750 | 10,400 | +0.00(+0.00%) |
Feb 06, 2007 | 6.800 | 6.800 | 6.750 | 6.750 | 1,600 | -0.06(-0.88%) |
Feb 05, 2007 | 6.850 | 6.890 | 6.800 | 6.810 | 4,000 | +0.09(+1.34%) |
Feb 02, 2007 | 6.860 | 6.900 | 6.720 | 6.720 | 9,400 | -0.11(-1.61%) |