Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.050 | 6.050 | 6.000 | 6.050 | 17,292 | +0.10(+1.68%) |
Apr 27, 2007 | 6.050 | 6.100 | 5.950 | 5.950 | 20,595 | -0.10(-1.65%) |
Apr 26, 2007 | 6.050 | 6.150 | 6.000 | 6.050 | 7,563 | -0.10(-1.63%) |
Apr 25, 2007 | 6.050 | 6.150 | 6.000 | 6.150 | 1,372 | +0.10(+1.65%) |
Apr 24, 2007 | 6.050 | 6.150 | 6.050 | 6.050 | 7,230 | -0.10(-1.63%) |
Apr 23, 2007 | 6.150 | 6.200 | 6.000 | 6.150 | 19,071 | -0.10(-1.60%) |
Apr 20, 2007 | 6.250 | 6.250 | 6.250 | 6.250 | 3,000 | +0.15(+2.46%) |
Apr 19, 2007 | 6.300 | 6.100 | 5.900 | 6.100 | 32,550 | -0.20(-3.17%) |
Apr 18, 2007 | 6.300 | 6.300 | 6.200 | 6.300 | 2,040 | +0.05(+0.80%) |
Apr 17, 2007 | 6.250 | 6.250 | 6.050 | 6.250 | 11,355 | +0.05(+0.81%) |
Apr 16, 2007 | 6.200 | 6.200 | 6.050 | 6.200 | 4,105 | +0.10(+1.64%) |
Apr 13, 2007 | 6.100 | 6.150 | 6.050 | 6.100 | 11,983 | -0.05(-0.81%) |
Apr 12, 2007 | 6.150 | 6.200 | 6.100 | 6.150 | 25,970 | -0.05(-0.81%) |
Apr 11, 2007 | 6.200 | 6.200 | 6.000 | 6.200 | 3,805 | +0.00(+0.00%) |
Apr 10, 2007 | 6.200 | 6.200 | 6.000 | 6.200 | 5,477 | +0.20(+3.33%) |
Apr 09, 2007 | 6.000 | 6.150 | 6.000 | 6.000 | 49,503 | -0.15(-2.44%) |
Apr 05, 2007 | 6.150 | 6.150 | 5.950 | 6.150 | 8,746 | +0.00(+0.00%) |
Apr 04, 2007 | 6.150 | 6.150 | 6.000 | 6.150 | 18,561 | +0.15(+2.50%) |
Apr 03, 2007 | 6.000 | 6.000 | 5.750 | 6.000 | 4,212 | +0.05(+0.84%) |
Apr 02, 2007 | 5.950 | 5.950 | 5.750 | 5.950 | 1,953 | +0.00(+0.00%) |
Mar 30, 2007 | 5.950 | 5.950 | 5.750 | 5.950 | 12,675 | -0.05(-0.83%) |
Mar 29, 2007 | 6.000 | 6.000 | 6.000 | 6.000 | 2,284 | +0.10(+1.69%) |
Mar 28, 2007 | 5.900 | 5.900 | 5.700 | 5.900 | 23,159 | +0.25(+4.42%) |
Mar 27, 2007 | 5.650 | 5.750 | 5.550 | 5.650 | 7,034 | -0.05(-0.88%) |
Mar 26, 2007 | 5.700 | 5.750 | 5.600 | 5.700 | 14,485 | +0.00(+0.00%) |
Mar 23, 2007 | 5.700 | 5.700 | 5.550 | 5.700 | 22,439 | +0.15(+2.70%) |
Mar 22, 2007 | 5.550 | 5.650 | 5.550 | 5.550 | 7,899 | +0.10(+1.83%) |
Mar 21, 2007 | 5.450 | 5.600 | 5.450 | 5.450 | 21,825 | -0.05(-0.91%) |
Mar 20, 2007 | 5.500 | 5.550 | 5.500 | 5.500 | 3,899 | +0.00(+0.00%) |
Mar 19, 2007 | 5.500 | 5.500 | 5.400 | 5.500 | 13,217 | +0.00(+0.00%) |
Mar 16, 2007 | 5.500 | 5.500 | 5.350 | 5.500 | 10,965 | -0.05(-0.90%) |
Mar 15, 2007 | 5.550 | 5.550 | 5.490 | 5.550 | 62,211 | -0.05(-0.89%) |
Mar 14, 2007 | 5.600 | 5.600 | 5.550 | 5.600 | 8,208 | +0.20(+3.70%) |
Mar 13, 2007 | 5.600 | 5.650 | 5.400 | 5.400 | 7,955 | -0.20(-3.57%) |
Mar 12, 2007 | 5.600 | 5.600 | 5.500 | 5.600 | 28,496 | +0.05(+0.90%) |
Mar 09, 2007 | 5.550 | 5.550 | 5.350 | 5.550 | 150,045 | +0.00(+0.00%) |
Mar 08, 2007 | 5.550 | 5.550 | 5.400 | 5.550 | 8,045 | +0.00(+0.00%) |
Mar 07, 2007 | 5.550 | 5.650 | 5.400 | 5.550 | 7,663 | -0.10(-1.77%) |
Mar 06, 2007 | 5.650 | 5.650 | 5.450 | 5.650 | 6,306 | +0.13(+2.36%) |
Mar 05, 2007 | 5.520 | 5.600 | 5.400 | 5.520 | 11,362 | -0.18(-3.16%) |
Mar 02, 2007 | 5.750 | 5.700 | 5.550 | 5.700 | 3,279 | -0.05(-0.87%) |
Mar 01, 2007 | 5.750 | 5.750 | 5.550 | 5.750 | 11,683 | +0.15(+2.68%) |
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%) |