Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.782 | 4.847 | 4.782 | 4.847 | 2,226 | +0.02(+0.33%) |
Mar 29, 2007 | 4.847 | 4.847 | 4.608 | 4.831 | 5,942 | +0.04(+0.84%) |
Mar 28, 2007 | 4.806 | 4.810 | 4.746 | 4.790 | 3,339 | -0.01(-0.17%) |
Mar 27, 2007 | 4.847 | 4.847 | 4.624 | 4.798 | 10,157 | +0.00(+0.08%) |
Mar 26, 2007 | 4.776 | 4.847 | 4.776 | 4.794 | 8,569 | +0.14(+3.04%) |
Mar 23, 2007 | 4.770 | 4.847 | 4.544 | 4.653 | 16,921 | +0.01(+0.17%) |
Mar 22, 2007 | 4.467 | 4.645 | 4.467 | 4.645 | 4,700 | +0.19(+4.27%) |
Mar 21, 2007 | 4.455 | 4.455 | 4.455 | 4.455 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 4.366 | 4.754 | 4.366 | 4.455 | 9,895 | +0.15(+3.47%) |
Mar 19, 2007 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 4.083 | 4.305 | 4.083 | 4.305 | 1,731 | -0.46(-9.75%) |
Mar 14, 2007 | 4.770 | 4.770 | 4.770 | 4.770 | 1,236 | +0.08(+1.75%) |
Mar 13, 2007 | 4.447 | 4.688 | 4.688 | 4.688 | 742 | +0.24(+5.42%) |
Mar 12, 2007 | 4.447 | 4.447 | 4.447 | 4.447 | 484 | -0.15(-3.34%) |
Mar 09, 2007 | 4.596 | 4.600 | 4.596 | 4.600 | 865 | +0.00(+0.05%) |
Mar 08, 2007 | 4.770 | 4.770 | 3.638 | 4.598 | 5,566 | +0.07(+1.55%) |
Mar 07, 2007 | 4.527 | 4.527 | 4.527 | 4.527 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 4.548 | 4.548 | 4.523 | 4.527 | 1,979 | +0.06(+1.36%) |
Mar 05, 2007 | 4.467 | 4.467 | 4.467 | 4.467 | 494 | +0.02(+0.45%) |
Mar 02, 2007 | 4.447 | 4.447 | 4.447 | 4.447 | 247 | +0.03(+0.73%) |
Mar 01, 2007 | 4.341 | 4.414 | 4.337 | 4.414 | 974 | -0.27(-5.86%) |
Feb 28, 2007 | 4.689 | 4.689 | 4.689 | 4.689 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 4.774 | 4.774 | 4.689 | 4.689 | 4,603 | -0.02(-0.34%) |
Feb 26, 2007 | 4.705 | 4.705 | 4.705 | 4.705 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 4.705 | 4.705 | 4.700 | 4.705 | 959 | +0.01(+0.26%) |
Feb 22, 2007 | 4.693 | 4.693 | 4.657 | 4.693 | 3,079 | -0.10(-2.11%) |
Feb 21, 2007 | 4.794 | 4.794 | 4.794 | 4.794 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 4.729 | 4.794 | 4.713 | 4.794 | 930 | +0.02(+0.42%) |
Feb 16, 2007 | 4.817 | 4.817 | 4.774 | 4.774 | 915 | +0.08(+1.64%) |
Feb 15, 2007 | 4.782 | 4.794 | 4.697 | 4.697 | 1,607 | -0.07(-1.53%) |
Feb 14, 2007 | 4.770 | 4.770 | 4.770 | 4.770 | 247 | +0.05(+1.11%) |
Feb 13, 2007 | 4.665 | 4.717 | 4.665 | 4.717 | 494 | -0.02(-0.43%) |
Feb 12, 2007 | 4.738 | 4.738 | 4.738 | 4.738 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 4.721 | 4.742 | 4.721 | 4.738 | 4,242 | -0.01(-0.12%) |
Feb 08, 2007 | 4.847 | 4.851 | 4.717 | 4.743 | 11,787 | -0.11(-2.21%) |
Feb 07, 2007 | 4.851 | 4.851 | 4.851 | 4.851 | 1,607 | +0.00(+0.00%) |
Feb 06, 2007 | 4.810 | 4.851 | 4.810 | 4.851 | 7,171 | +0.04(+0.84%) |
Feb 05, 2007 | 4.810 | 4.810 | 4.810 | 4.810 | 1,484 | +0.00(+0.00%) |
Feb 02, 2007 | 4.810 | 4.810 | 4.810 | 4.810 | 0 | +0.00(+0.00%) |
Feb 01, 2007 | 4.754 | 4.810 | 4.754 | 4.810 | 3,958 | +0.07(+1.45%) |
Jan 31, 2007 | 4.754 | 4.806 | 4.734 | 4.742 | 7,854 | -0.01(-0.17%) |
Jan 30, 2007 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
Jan 29, 2007 | 4.746 | 4.750 | 4.746 | 4.750 | 749 | -0.07(-1.51%) |
Jan 26, 2007 | 4.822 | 4.822 | 4.822 | 4.822 | 0 | +0.00(+0.00%) |
Jan 25, 2007 | 4.822 | 4.822 | 4.822 | 4.822 | 0 | +0.00(+0.00%) |
Jan 24, 2007 | 4.822 | 4.822 | 4.822 | 4.822 | 0 | +0.00(+0.00%) |
Jan 23, 2007 | 4.822 | 4.822 | 4.822 | 4.822 | 0 | +0.00(+0.00%) |
Jan 22, 2007 | 4.867 | 4.867 | 4.822 | 4.822 | 742 | -0.04(-0.75%) |
Jan 19, 2007 | 4.798 | 4.948 | 4.798 | 4.859 | 1,979 | +0.13(+2.65%) |
Jan 18, 2007 | 4.734 | 4.734 | 4.734 | 4.734 | 0 | +0.00(+0.00%) |
Jan 17, 2007 | 4.734 | 4.734 | 4.734 | 4.734 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 4.734 | 4.734 | 4.734 | 4.734 | 0 | +0.00(+0.00%) |
Jan 12, 2007 | 5.038 | 5.038 | 4.734 | 4.734 | 5,462 | -0.16(-3.22%) |
Jan 11, 2007 | 4.891 | 4.891 | 4.891 | 4.891 | 0 | +0.00(+0.00%) |
Jan 10, 2007 | 4.911 | 5.021 | 4.891 | 4.891 | 8,411 | -0.06(-1.22%) |
Jan 09, 2007 | 5.049 | 5.049 | 4.952 | 4.952 | 5,195 | -0.10(-2.00%) |
Jan 08, 2007 | 5.021 | 5.053 | 4.984 | 5.053 | 3,723 | +0.14(+2.88%) |
Jan 05, 2007 | 4.911 | 4.911 | 4.887 | 4.911 | 4,678 | +0.18(+3.71%) |
Jan 04, 2007 | 4.734 | 4.736 | 4.734 | 4.736 | 742 | -0.05(-1.14%) |