Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.363 | 5.398 | 5.328 | 5.328 | 89,815 | -0.02(-0.33%) |
Mar 29, 2007 | 5.384 | 5.398 | 5.342 | 5.346 | 61,694 | -0.01(-0.13%) |
Mar 28, 2007 | 5.335 | 5.374 | 5.332 | 5.353 | 56,529 | +0.01(+0.13%) |
Mar 27, 2007 | 5.349 | 5.395 | 5.346 | 5.346 | 73,746 | -0.01(-0.13%) |
Mar 26, 2007 | 5.356 | 5.381 | 5.349 | 5.353 | 52,512 | -0.00(-0.06%) |
Mar 23, 2007 | 5.395 | 5.402 | 5.356 | 5.356 | 39,025 | -0.03(-0.52%) |
Mar 22, 2007 | 5.370 | 5.402 | 5.353 | 5.384 | 59,399 | -0.01(-0.13%) |
Mar 21, 2007 | 5.436 | 5.436 | 5.356 | 5.391 | 72,598 | -0.01(-0.19%) |
Mar 20, 2007 | 5.443 | 5.485 | 5.388 | 5.402 | 76,042 | -0.04(-0.77%) |
Mar 19, 2007 | 5.464 | 5.496 | 5.443 | 5.443 | 60,546 | -0.03(-0.64%) |
Mar 16, 2007 | 5.541 | 5.597 | 5.457 | 5.478 | 78,337 | -0.05(-0.95%) |
Mar 15, 2007 | 5.454 | 5.625 | 5.416 | 5.531 | 76,042 | +0.08(+1.47%) |
Mar 14, 2007 | 5.402 | 5.461 | 5.367 | 5.450 | 61,694 | +0.05(+0.84%) |
Mar 13, 2007 | 5.503 | 5.475 | 5.402 | 5.405 | 45,051 | -0.10(-1.77%) |
Mar 12, 2007 | 5.447 | 5.572 | 5.436 | 5.503 | 36,155 | +0.03(+0.57%) |
Mar 09, 2007 | 5.485 | 5.506 | 5.443 | 5.471 | 36,729 | -0.05(-0.88%) |
Mar 08, 2007 | 5.489 | 5.524 | 5.475 | 5.520 | 43,329 | +0.02(+0.38%) |
Mar 07, 2007 | 5.517 | 5.551 | 5.464 | 5.499 | 16,356 | -0.05(-0.94%) |
Mar 06, 2007 | 5.447 | 5.579 | 5.433 | 5.551 | 34,147 | +0.12(+2.18%) |
Mar 05, 2007 | 5.440 | 5.440 | 5.405 | 5.433 | 15,782 | -0.01(-0.26%) |
Mar 02, 2007 | 5.423 | 5.468 | 5.402 | 5.447 | 26,686 | +0.02(+0.39%) |
Mar 01, 2007 | 5.576 | 5.576 | 5.419 | 5.426 | 59,685 | -0.06(-1.14%) |
Feb 28, 2007 | 5.450 | 5.489 | 5.433 | 5.489 | 35,582 | +0.06(+1.03%) |
Feb 27, 2007 | 5.419 | 5.506 | 5.402 | 5.433 | 32,712 | +0.00(+0.00%) |
Feb 26, 2007 | 5.370 | 5.433 | 5.370 | 5.433 | 43,329 | +0.03(+0.65%) |
Feb 23, 2007 | 5.367 | 5.402 | 5.367 | 5.398 | 36,155 | +0.01(+0.26%) |
Feb 22, 2007 | 5.381 | 5.384 | 5.349 | 5.384 | 34,721 | +0.01(+0.19%) |
Feb 21, 2007 | 5.370 | 5.381 | 5.335 | 5.374 | 51,364 | +0.01(+0.26%) |
Feb 20, 2007 | 5.332 | 5.381 | 5.318 | 5.360 | 63,416 | -0.01(-0.13%) |
Feb 16, 2007 | 5.349 | 5.391 | 5.342 | 5.367 | 75,468 | +0.01(+0.20%) |
Feb 15, 2007 | 5.339 | 5.398 | 5.339 | 5.356 | 55,955 | -0.01(-0.19%) |
Feb 14, 2007 | 5.349 | 5.384 | 5.339 | 5.367 | 33,286 | +0.00(+0.00%) |
Feb 13, 2007 | 5.335 | 5.395 | 5.332 | 5.367 | 61,981 | -0.03(-0.52%) |
Feb 12, 2007 | 5.374 | 5.395 | 5.367 | 5.395 | 21,808 | +0.02(+0.32%) |
Feb 09, 2007 | 5.353 | 5.388 | 5.353 | 5.377 | 35,008 | +0.01(+0.19%) |
Feb 08, 2007 | 5.353 | 5.402 | 5.353 | 5.367 | 103,876 | +0.01(+0.26%) |
Feb 07, 2007 | 5.388 | 5.423 | 5.353 | 5.353 | 30,990 | -0.05(-0.84%) |
Feb 06, 2007 | 5.426 | 5.443 | 5.395 | 5.398 | 50,790 | -0.05(-0.96%) |
Feb 05, 2007 | 5.367 | 5.489 | 5.356 | 5.450 | 39,312 | +0.05(+0.90%) |
Feb 02, 2007 | 5.468 | 5.468 | 5.304 | 5.402 | 54,520 | -0.07(-1.21%) |
Feb 01, 2007 | 5.409 | 5.468 | 5.398 | 5.468 | 50,216 | +0.08(+1.55%) |
Jan 31, 2007 | 5.360 | 5.384 | 5.353 | 5.384 | 23,243 | +0.02(+0.45%) |
Jan 30, 2007 | 5.318 | 5.360 | 5.318 | 5.360 | 36,442 | +0.03(+0.52%) |
Jan 29, 2007 | 5.318 | 5.346 | 5.314 | 5.332 | 31,564 | -0.00(-0.07%) |
Jan 26, 2007 | 5.332 | 5.356 | 5.314 | 5.335 | 43,903 | -0.02(-0.33%) |
Jan 25, 2007 | 5.318 | 5.353 | 5.318 | 5.353 | 41,321 | +0.01(+0.20%) |
Jan 24, 2007 | 5.308 | 5.353 | 5.304 | 5.342 | 76,616 | +0.00(+0.00%) |
Jan 23, 2007 | 5.311 | 5.363 | 5.304 | 5.342 | 76,042 | +0.02(+0.46%) |
Jan 22, 2007 | 5.325 | 5.381 | 5.304 | 5.318 | 54,520 | -0.01(-0.20%) |
Jan 19, 2007 | 5.304 | 5.363 | 5.304 | 5.328 | 20,373 | +0.01(+0.26%) |
Jan 18, 2007 | 5.314 | 5.367 | 5.311 | 5.314 | 44,477 | -0.01(-0.13%) |
Jan 17, 2007 | 5.304 | 5.353 | 5.301 | 5.321 | 33,860 | +0.02(+0.33%) |
Jan 16, 2007 | 5.332 | 5.349 | 5.301 | 5.304 | 43,329 | -0.01(-0.13%) |
Jan 12, 2007 | 5.332 | 5.363 | 5.297 | 5.311 | 44,190 | -0.02(-0.39%) |
Jan 11, 2007 | 5.346 | 5.374 | 5.318 | 5.332 | 35,295 | -0.02(-0.33%) |
Jan 10, 2007 | 5.314 | 5.381 | 5.283 | 5.349 | 72,024 | +0.01(+0.20%) |
Jan 09, 2007 | 5.349 | 5.374 | 5.332 | 5.339 | 54,233 | -0.05(-0.84%) |
Jan 08, 2007 | 5.370 | 5.398 | 5.367 | 5.384 | 8,895 | -0.02(-0.32%) |
Jan 05, 2007 | 5.349 | 5.496 | 5.314 | 5.402 | 59,399 | +0.08(+1.51%) |
Jan 04, 2007 | 5.332 | 5.349 | 5.314 | 5.321 | 39,025 | +0.00(+0.00%) |