Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.199 | 6.199 | 6.032 | 6.035 | 69,314 | -0.04(-0.60%) |
Apr 27, 2007 | 6.196 | 6.196 | 6.011 | 6.072 | 68,874 | -0.01(-0.10%) |
Apr 26, 2007 | 6.014 | 6.078 | 6.008 | 6.078 | 43,676 | +0.04(+0.60%) |
Apr 25, 2007 | 6.102 | 6.105 | 6.041 | 6.041 | 23,069 | +0.04(+0.60%) |
Apr 24, 2007 | 6.005 | 6.029 | 6.005 | 6.005 | 21,079 | +0.00(+0.00%) |
Apr 23, 2007 | 6.020 | 6.047 | 6.005 | 6.005 | 28,229 | -0.03(-0.55%) |
Apr 20, 2007 | 6.023 | 6.047 | 6.014 | 6.038 | 39,620 | -0.01(-0.20%) |
Apr 19, 2007 | 6.066 | 6.120 | 6.050 | 6.050 | 12,759 | -0.08(-1.28%) |
Apr 18, 2007 | 6.129 | 6.129 | 6.038 | 6.129 | 13,222 | +0.07(+1.20%) |
Apr 17, 2007 | 6.099 | 6.123 | 6.053 | 6.056 | 21,320 | -0.05(-0.74%) |
Apr 16, 2007 | 6.081 | 6.102 | 6.050 | 6.102 | 7,609 | +0.03(+0.45%) |
Apr 13, 2007 | 6.020 | 6.075 | 6.005 | 6.075 | 27,766 | +0.07(+1.16%) |
Apr 12, 2007 | 6.005 | 6.035 | 6.005 | 6.005 | 11,047 | -0.01(-0.20%) |
Apr 11, 2007 | 6.020 | 6.035 | 5.975 | 6.017 | 34,179 | -0.02(-0.30%) |
Apr 10, 2007 | 5.978 | 6.035 | 5.975 | 6.035 | 19,833 | +0.04(+0.60%) |
Apr 09, 2007 | 6.002 | 6.003 | 5.993 | 5.999 | 8,511 | +0.02(+0.41%) |
Apr 05, 2007 | 6.020 | 6.035 | 5.969 | 5.975 | 34,976 | +0.00(+0.00%) |
Apr 04, 2007 | 6.047 | 6.050 | 5.975 | 5.975 | 71,611 | -0.08(-1.25%) |
Apr 03, 2007 | 6.025 | 6.077 | 6.017 | 6.050 | 24,881 | +0.01(+0.20%) |
Apr 02, 2007 | 6.050 | 6.053 | 6.008 | 6.038 | 24,980 | -0.03(-0.45%) |
Mar 30, 2007 | 6.066 | 6.066 | 6.014 | 6.066 | 25,350 | +0.00(+0.05%) |
Mar 29, 2007 | 6.026 | 6.062 | 5.975 | 6.062 | 27,264 | +0.02(+0.35%) |
Mar 28, 2007 | 5.984 | 6.041 | 5.984 | 6.041 | 10,204 | +0.01(+0.15%) |
Mar 27, 2007 | 6.062 | 6.066 | 5.981 | 6.032 | 65,926 | -0.02(-0.35%) |
Mar 26, 2007 | 6.041 | 6.066 | 6.017 | 6.053 | 23,119 | +0.02(+0.37%) |
Mar 23, 2007 | 6.044 | 6.044 | 5.984 | 6.031 | 27,171 | -0.01(-0.12%) |
Mar 22, 2007 | 6.014 | 6.053 | 6.011 | 6.038 | 53,120 | +0.04(+0.71%) |
Mar 21, 2007 | 5.866 | 6.020 | 5.866 | 5.996 | 47,325 | +0.03(+0.46%) |
Mar 20, 2007 | 6.002 | 6.002 | 5.914 | 5.969 | 21,155 | -0.06(-0.95%) |
Mar 19, 2007 | 5.963 | 6.026 | 5.911 | 6.026 | 28,692 | -0.04(-0.65%) |
Mar 16, 2007 | 6.020 | 6.066 | 6.017 | 6.066 | 25,016 | +0.03(+0.50%) |
Mar 15, 2007 | 6.029 | 6.038 | 5.975 | 6.035 | 34,024 | +0.01(+0.15%) |
Mar 14, 2007 | 5.902 | 6.032 | 5.899 | 6.026 | 129,422 | +0.12(+2.10%) |
Mar 13, 2007 | 5.938 | 5.960 | 5.899 | 5.902 | 120,484 | -0.04(-0.61%) |
Mar 12, 2007 | 5.957 | 6.014 | 5.878 | 5.938 | 56,128 | -0.09(-1.51%) |
Mar 09, 2007 | 6.044 | 6.044 | 5.990 | 6.029 | 29,386 | -0.02(-0.25%) |
Mar 08, 2007 | 5.984 | 6.044 | 5.920 | 6.044 | 28,884 | -0.01(-0.10%) |
Mar 07, 2007 | 6.070 | 6.081 | 6.050 | 6.050 | 22,117 | -0.00(-0.05%) |
Mar 06, 2007 | 6.056 | 6.081 | 5.984 | 6.053 | 40,245 | -0.00(-0.05%) |
Mar 05, 2007 | 6.117 | 6.117 | 6.035 | 6.056 | 35,082 | -0.04(-0.60%) |
Mar 02, 2007 | 6.035 | 6.147 | 6.035 | 6.093 | 23,168 | -0.04(-0.59%) |
Mar 01, 2007 | 6.062 | 6.162 | 6.050 | 6.129 | 22,600 | +0.00(+0.05%) |
Feb 28, 2007 | 6.177 | 6.199 | 6.023 | 6.126 | 41,921 | -0.02(-0.34%) |
Feb 27, 2007 | 6.069 | 6.184 | 5.990 | 6.147 | 78,325 | +0.09(+1.50%) |
Feb 26, 2007 | 6.099 | 6.108 | 6.047 | 6.056 | 29,069 | -0.05(-0.89%) |
Feb 23, 2007 | 6.132 | 6.156 | 6.111 | 6.111 | 25,998 | -0.03(-0.49%) |
Feb 22, 2007 | 6.153 | 6.153 | 6.123 | 6.141 | 13,635 | -0.02(-0.25%) |
Feb 21, 2007 | 6.132 | 6.156 | 6.111 | 6.156 | 9,605 | +0.03(+0.54%) |
Feb 20, 2007 | 6.184 | 6.250 | 6.123 | 6.123 | 38,420 | -0.02(-0.25%) |
Feb 16, 2007 | 6.205 | 6.205 | 6.102 | 6.138 | 24,990 | -0.08(-1.36%) |
Feb 15, 2007 | 6.165 | 6.259 | 6.132 | 6.223 | 29,016 | -0.02(-0.29%) |
Feb 14, 2007 | 6.162 | 6.271 | 6.162 | 6.241 | 29,419 | +0.08(+1.38%) |
Feb 13, 2007 | 6.153 | 6.247 | 6.120 | 6.156 | 69,499 | -0.01(-0.10%) |
Feb 12, 2007 | 6.153 | 6.205 | 6.108 | 6.162 | 78,527 | -0.02(-0.39%) |
Feb 09, 2007 | 6.117 | 6.187 | 6.117 | 6.187 | 28,298 | +0.03(+0.49%) |
Feb 08, 2007 | 6.147 | 6.168 | 6.147 | 6.156 | 12,795 | +0.01(+0.10%) |
Feb 07, 2007 | 6.171 | 6.171 | 6.147 | 6.150 | 19,932 | -0.02(-0.29%) |
Feb 06, 2007 | 6.099 | 6.168 | 6.076 | 6.168 | 16,270 | +0.15(+2.57%) |
Feb 05, 2007 | 6.141 | 6.141 | 6.014 | 6.014 | 33,534 | -0.12(-1.97%) |
Feb 02, 2007 | 6.108 | 6.141 | 6.108 | 6.135 | 29,046 | +0.03(+0.55%) |