Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.950 | 7.010 | 6.650 | 6.850 | 1,128,318 | -0.10(-1.44%) |
Mar 29, 2007 | 6.360 | 7.150 | 6.360 | 6.950 | 2,538,452 | +0.61(+9.62%) |
Mar 28, 2007 | 6.180 | 6.500 | 6.170 | 6.340 | 884,068 | +0.14(+2.26%) |
Mar 27, 2007 | 6.200 | 6.290 | 6.050 | 6.200 | 910,847 | -0.02(-0.32%) |
Mar 26, 2007 | 5.990 | 6.230 | 5.950 | 6.220 | 1,817,957 | +0.27(+4.54%) |
Mar 23, 2007 | 5.780 | 5.980 | 5.720 | 5.950 | 624,830 | +0.12(+2.06%) |
Mar 22, 2007 | 5.850 | 5.850 | 5.700 | 5.830 | 401,195 | +0.00(+0.00%) |
Mar 21, 2007 | 5.680 | 5.840 | 5.590 | 5.830 | 854,081 | +0.14(+2.46%) |
Mar 20, 2007 | 5.600 | 5.690 | 5.550 | 5.690 | 456,143 | +0.16(+2.89%) |
Mar 19, 2007 | 5.490 | 5.640 | 5.440 | 5.530 | 387,055 | +0.05(+0.91%) |
Mar 16, 2007 | 5.590 | 5.590 | 5.400 | 5.480 | 511,174 | +0.01(+0.18%) |
Mar 15, 2007 | 5.500 | 5.700 | 5.360 | 5.470 | 643,203 | -0.02(-0.36%) |
Mar 14, 2007 | 5.120 | 5.510 | 5.120 | 5.490 | 827,532 | +0.22(+4.17%) |
Mar 13, 2007 | 5.680 | 5.680 | 5.230 | 5.270 | 710,366 | -0.41(-7.22%) |
Mar 12, 2007 | 5.690 | 5.740 | 5.560 | 5.680 | 549,162 | +0.10(+1.79%) |
Mar 09, 2007 | 5.850 | 5.850 | 5.550 | 5.580 | 735,982 | -0.31(-5.26%) |
Mar 08, 2007 | 5.860 | 5.970 | 5.710 | 5.890 | 1,656,823 | +0.06(+1.03%) |
Mar 07, 2007 | 5.600 | 5.960 | 5.480 | 5.830 | 1,958,311 | +0.31(+5.62%) |
Mar 06, 2007 | 5.460 | 5.540 | 5.250 | 5.520 | 1,681,685 | +0.41(+8.02%) |
Mar 05, 2007 | 5.050 | 5.290 | 4.890 | 5.110 | 1,572,020 | -0.22(-4.13%) |
Mar 02, 2007 | 5.700 | 5.700 | 5.260 | 5.330 | 1,248,517 | -0.38(-6.65%) |
Mar 01, 2007 | 5.650 | 5.750 | 5.420 | 5.710 | 1,287,422 | -0.07(-1.21%) |
Feb 28, 2007 | 5.460 | 5.820 | 5.410 | 5.780 | 1,686,701 | +0.22(+3.96%) |
Feb 27, 2007 | 5.850 | 5.850 | 5.550 | 5.560 | 4,356,668 | -0.44(-7.33%) |
Feb 26, 2007 | 6.200 | 6.250 | 5.950 | 6.000 | 1,779,902 | -0.14(-2.28%) |
Feb 23, 2007 | 6.360 | 6.380 | 6.070 | 6.140 | 1,269,901 | -0.18(-2.85%) |
Feb 22, 2007 | 6.250 | 6.400 | 6.150 | 6.320 | 3,213,627 | +0.23(+3.78%) |
Feb 21, 2007 | 6.000 | 6.180 | 5.760 | 6.090 | 4,696,733 | +0.09(+1.50%) |
Feb 20, 2007 | 5.840 | 6.080 | 5.600 | 6.000 | 2,705,787 | +0.65(+12.15%) |
Feb 16, 2007 | 5.020 | 5.370 | 4.970 | 5.350 | 1,997,125 | +0.33(+6.57%) |
Feb 15, 2007 | 5.080 | 5.080 | 4.950 | 5.020 | 1,230,815 | +0.04(+0.80%) |
Feb 14, 2007 | 4.900 | 5.080 | 4.850 | 4.980 | 3,440,876 | +0.16(+3.32%) |
Feb 13, 2007 | 4.550 | 4.910 | 4.430 | 4.820 | 3,289,313 | +0.32(+7.11%) |
Feb 12, 2007 | 4.610 | 4.670 | 4.380 | 4.500 | 952,581 | +0.03(+0.67%) |
Feb 09, 2007 | 4.500 | 4.550 | 4.350 | 4.470 | 1,204,390 | -0.04(-0.89%) |
Feb 08, 2007 | 4.420 | 4.560 | 4.420 | 4.510 | 872,050 | +0.07(+1.58%) |
Feb 07, 2007 | 4.540 | 4.570 | 4.370 | 4.440 | 1,915,848 | -0.15(-3.27%) |
Feb 06, 2007 | 4.910 | 4.990 | 4.540 | 4.590 | 2,702,699 | -0.29(-5.94%) |
Feb 05, 2007 | 4.700 | 4.890 | 4.700 | 4.880 | 691,861 | +0.11(+2.31%) |
Feb 02, 2007 | 4.750 | 4.770 | 4.700 | 4.770 | 577,790 | +0.00(+0.00%) |
Feb 01, 2007 | 4.790 | 4.880 | 4.740 | 4.770 | 749,233 | +0.02(+0.42%) |
Jan 31, 2007 | 4.770 | 4.840 | 4.720 | 4.750 | 743,298 | -0.06(-1.25%) |
Jan 30, 2007 | 4.760 | 4.940 | 4.760 | 4.810 | 948,765 | +0.03(+0.63%) |
Jan 29, 2007 | 4.810 | 4.850 | 4.780 | 4.780 | 574,637 | -0.08(-1.65%) |
Jan 26, 2007 | 4.830 | 4.900 | 4.710 | 4.860 | 1,654,604 | +0.07(+1.46%) |
Jan 25, 2007 | 5.150 | 5.150 | 4.670 | 4.790 | 1,537,873 | -0.36(-6.99%) |
Jan 24, 2007 | 5.100 | 5.150 | 5.020 | 5.150 | 456,274 | +0.05(+0.98%) |
Jan 23, 2007 | 5.150 | 5.150 | 5.020 | 5.100 | 1,946,492 | -0.05(-0.97%) |
Jan 22, 2007 | 5.090 | 5.240 | 5.080 | 5.150 | 649,907 | +0.07(+1.38%) |
Jan 19, 2007 | 5.230 | 5.240 | 5.080 | 5.080 | 443,246 | -0.16(-3.05%) |
Jan 18, 2007 | 5.200 | 5.250 | 5.120 | 5.240 | 682,212 | +0.10(+1.95%) |
Jan 17, 2007 | 5.060 | 5.170 | 5.020 | 5.140 | 301,454 | +0.08(+1.58%) |
Jan 16, 2007 | 5.250 | 5.370 | 4.980 | 5.060 | 1,261,808 | -0.29(-5.42%) |
Jan 12, 2007 | 5.250 | 5.440 | 5.250 | 5.350 | 938,102 | +0.14(+2.69%) |
Jan 11, 2007 | 5.080 | 5.280 | 5.070 | 5.210 | 410,288 | +0.15(+2.96%) |
Jan 10, 2007 | 5.010 | 5.110 | 4.950 | 5.060 | 846,908 | -0.04(-0.78%) |
Jan 09, 2007 | 5.160 | 5.190 | 5.010 | 5.100 | 824,705 | -0.15(-2.86%) |
Jan 08, 2007 | 5.190 | 5.290 | 5.100 | 5.250 | 420,859 | +0.00(+0.00%) |
Jan 05, 2007 | 5.270 | 5.270 | 5.020 | 5.250 | 457,942 | -0.10(-1.87%) |
Jan 04, 2007 | 5.340 | 5.440 | 5.150 | 5.350 | 949,355 | -0.04(-0.74%) |