Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.250 | 5.250 | 5.250 | 5.250 | 2,000 | +0.02(+0.38%) |
Mar 29, 2007 | 5.230 | 5.230 | 5.230 | 5.230 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 5.210 | 5.237 | 5.020 | 5.230 | 4,557 | +0.03(+0.58%) |
Mar 27, 2007 | 5.200 | 5.230 | 5.200 | 5.200 | 3,100 | +0.02(+0.33%) |
Mar 26, 2007 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 5.130 | 5.183 | 5.060 | 5.183 | 6,180 | +0.03(+0.64%) |
Mar 22, 2007 | 5.100 | 5.150 | 5.060 | 5.150 | 11,490 | +0.09(+1.78%) |
Mar 21, 2007 | 5.150 | 5.150 | 5.060 | 5.060 | 700 | -0.10(-1.84%) |
Mar 20, 2007 | 5.250 | 5.250 | 5.155 | 5.155 | 469 | +0.06(+1.08%) |
Mar 19, 2007 | 5.210 | 5.250 | 5.100 | 5.100 | 3,700 | -0.23(-4.32%) |
Mar 16, 2007 | 5.060 | 5.340 | 5.060 | 5.330 | 2,300 | +0.20(+3.88%) |
Mar 15, 2007 | 5.060 | 5.131 | 5.060 | 5.131 | 200 | -0.02(-0.37%) |
Mar 14, 2007 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 5.150 | 5.150 | 5.150 | 5.150 | 400 | -0.04(-0.87%) |
Mar 09, 2007 | 5.160 | 5.200 | 5.150 | 5.195 | 5,407 | -0.05(-1.05%) |
Mar 08, 2007 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 5.340 | 5.340 | 5.250 | 5.250 | 200 | +0.02(+0.44%) |
Mar 06, 2007 | 5.200 | 5.420 | 5.130 | 5.227 | 2,615 | +0.03(+0.52%) |
Mar 05, 2007 | 5.100 | 5.200 | 5.100 | 5.200 | 4,100 | +0.06(+1.17%) |
Mar 02, 2007 | 5.110 | 5.230 | 5.110 | 5.140 | 1,237 | +0.10(+1.98%) |
Mar 01, 2007 | 5.020 | 5.050 | 5.020 | 5.040 | 800 | -0.15(-2.89%) |
Feb 28, 2007 | 5.160 | 5.190 | 5.160 | 5.190 | 986 | -0.07(-1.33%) |
Feb 27, 2007 | 5.120 | 5.260 | 5.060 | 5.260 | 1,400 | +0.03(+0.57%) |
Feb 26, 2007 | 5.300 | 5.300 | 5.110 | 5.230 | 1,101 | -0.02(-0.40%) |
Feb 23, 2007 | 5.251 | 5.251 | 5.251 | 5.251 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 5.170 | 5.260 | 5.170 | 5.251 | 5,631 | -0.02(-0.36%) |
Feb 21, 2007 | 5.200 | 5.270 | 5.200 | 5.270 | 600 | +0.05(+0.96%) |
Feb 20, 2007 | 5.080 | 5.480 | 5.030 | 5.220 | 10,731 | +0.15(+2.92%) |
Feb 16, 2007 | 5.020 | 5.240 | 5.020 | 5.072 | 2,265 | -0.05(-0.94%) |
Feb 15, 2007 | 5.070 | 5.130 | 5.070 | 5.120 | 300 | +0.02(+0.39%) |
Feb 14, 2007 | 5.100 | 5.100 | 5.090 | 5.100 | 3,100 | +0.02(+0.39%) |
Feb 13, 2007 | 5.130 | 5.130 | 5.080 | 5.080 | 600 | -0.05(-0.97%) |
Feb 12, 2007 | 5.150 | 5.190 | 5.120 | 5.130 | 11,611 | +0.00(+0.00%) |
Feb 09, 2007 | 5.000 | 5.146 | 4.980 | 5.130 | 4,233 | +0.09(+1.79%) |
Feb 08, 2007 | 5.070 | 5.070 | 4.940 | 5.040 | 2,167 | -0.06(-1.17%) |
Feb 07, 2007 | 5.030 | 5.100 | 4.900 | 5.100 | 66,205 | +0.07(+1.39%) |
Feb 06, 2007 | 5.020 | 5.040 | 4.940 | 5.030 | 4,000 | +0.00(+0.00%) |
Feb 05, 2007 | 5.020 | 5.030 | 5.000 | 5.030 | 5,860 | +0.01(+0.20%) |
Feb 02, 2007 | 5.030 | 5.030 | 4.990 | 5.020 | 6,600 | +0.00(+0.00%) |
Feb 01, 2007 | 5.020 | 5.020 | 5.020 | 5.020 | 900 | -0.01(-0.20%) |
Jan 31, 2007 | 5.030 | 5.080 | 4.950 | 5.030 | 14,868 | +0.00(+0.00%) |
Jan 30, 2007 | 5.010 | 5.050 | 4.910 | 5.030 | 194,274 | +0.01(+0.20%) |
Jan 29, 2007 | 5.120 | 5.120 | 5.020 | 5.020 | 11,360 | -0.11(-2.14%) |
Jan 26, 2007 | 5.010 | 5.130 | 5.000 | 5.130 | 7,500 | +0.01(+0.20%) |
Jan 25, 2007 | 5.120 | 5.130 | 5.120 | 5.120 | 1,400 | -0.07(-1.35%) |
Jan 24, 2007 | 5.250 | 5.250 | 5.060 | 5.190 | 20,319 | -0.06(-1.14%) |
Jan 23, 2007 | 5.220 | 5.300 | 5.020 | 5.250 | 10,670 | -0.05(-0.94%) |
Jan 22, 2007 | 5.410 | 5.410 | 5.160 | 5.300 | 17,158 | -0.06(-1.12%) |
Jan 19, 2007 | 5.430 | 5.430 | 5.220 | 5.360 | 2,698 | +0.09(+1.71%) |
Jan 18, 2007 | 5.250 | 5.440 | 5.250 | 5.270 | 3,930 | -0.05(-0.94%) |
Jan 17, 2007 | 5.800 | 5.870 | 5.310 | 5.320 | 23,376 | -0.16(-2.92%) |
Jan 16, 2007 | 5.410 | 5.480 | 5.170 | 5.480 | 2,778 | +0.07(+1.29%) |
Jan 12, 2007 | 5.430 | 5.430 | 5.270 | 5.410 | 9,558 | +0.00(+0.00%) |
Jan 11, 2007 | 5.457 | 5.457 | 5.410 | 5.410 | 4,100 | +0.02(+0.37%) |
Jan 10, 2007 | 5.460 | 5.470 | 5.180 | 5.390 | 8,855 | -0.07(-1.28%) |
Jan 09, 2007 | 5.470 | 5.640 | 5.350 | 5.460 | 5,791 | +0.00(+0.00%) |
Jan 08, 2007 | 5.490 | 5.490 | 5.460 | 5.460 | 2,500 | +0.04(+0.74%) |
Jan 05, 2007 | 5.630 | 5.690 | 5.420 | 5.420 | 600 | +0.01(+0.18%) |
Jan 04, 2007 | 5.510 | 5.510 | 5.410 | 5.410 | 2,100 | -0.34(-5.91%) |