Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.150 | 6.150 | 6.150 | 6.150 | 4,000 | +0.30(+5.13%) |
May 30, 2007 | 5.850 | 5.850 | 5.850 | 5.850 | 1,100 | +0.00(+0.00%) |
May 29, 2007 | 5.850 | 6.000 | 5.800 | 5.850 | 8,000 | +0.00(+0.00%) |
May 25, 2007 | 5.850 | 5.850 | 5.800 | 5.850 | 33,175 | -0.05(-0.85%) |
May 24, 2007 | 5.950 | 5.900 | 5.900 | 5.900 | 1,000 | -0.05(-0.84%) |
May 23, 2007 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
May 22, 2007 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
May 21, 2007 | 5.950 | 5.950 | 5.650 | 5.950 | 23,000 | +0.05(+0.85%) |
May 18, 2007 | 5.900 | 5.900 | 5.650 | 5.900 | 741,850 | +0.15(+2.61%) |
May 17, 2007 | 5.750 | 5.850 | 5.750 | 5.750 | 282,300 | -0.35(-5.74%) |
May 16, 2007 | 6.100 | 6.100 | 6.050 | 6.100 | 7,950 | +0.05(+0.83%) |
May 15, 2007 | 6.050 | 6.050 | 5.800 | 6.050 | 58,895 | +0.07(+1.17%) |
May 14, 2007 | 5.980 | 6.120 | 5.950 | 5.980 | 7,500 | -0.22(-3.55%) |
May 11, 2007 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.00%) |
May 10, 2007 | 6.200 | 6.200 | 6.090 | 6.200 | 1,700 | -0.20(-3.13%) |
May 09, 2007 | 6.400 | 6.400 | 6.400 | 6.400 | 10,000 | +0.05(+0.79%) |
May 08, 2007 | 6.350 | 6.350 | 6.350 | 6.350 | 2,150 | +0.15(+2.42%) |
May 07, 2007 | 6.200 | 6.200 | 6.020 | 6.200 | 16,500 | +0.25(+4.20%) |
May 04, 2007 | 5.950 | 5.950 | 5.950 | 5.950 | 7,500 | +0.15(+2.59%) |
May 03, 2007 | 5.800 | 6.000 | 5.800 | 5.800 | 33,700 | +0.00(+0.00%) |
May 02, 2007 | 5.800 | 6.000 | 5.800 | 5.800 | 5,400 | -0.35(-5.69%) |
May 01, 2007 | 6.150 | 6.185 | 5.950 | 6.150 | 27,470 | -0.15(-2.38%) |
Apr 30, 2007 | 6.300 | 6.300 | 6.150 | 6.300 | 6,555 | +0.05(+0.80%) |
Apr 27, 2007 | 6.500 | 6.300 | 6.100 | 6.250 | 7,300 | -0.25(-3.85%) |
Apr 26, 2007 | 6.500 | 6.500 | 6.350 | 6.500 | 2,325 | +0.10(+1.56%) |
Apr 25, 2007 | 6.550 | 6.450 | 6.400 | 6.400 | 16,150 | -0.15(-2.29%) |
Apr 24, 2007 | 6.550 | 6.550 | 6.550 | 6.550 | 338 | +0.00(+0.00%) |
Apr 23, 2007 | 6.550 | 6.650 | 6.550 | 6.550 | 2,700 | -0.10(-1.50%) |
Apr 20, 2007 | 6.650 | 6.650 | 6.500 | 6.650 | 1,900 | +0.20(+3.10%) |
Apr 19, 2007 | 6.450 | 6.600 | 6.450 | 6.450 | 80,432 | +0.00(+0.00%) |
Apr 18, 2007 | 6.450 | 6.550 | 6.450 | 6.450 | 24,500 | +0.05(+0.78%) |
Apr 17, 2007 | 6.400 | 6.550 | 6.400 | 6.400 | 3,329 | -0.05(-0.78%) |
Apr 16, 2007 | 6.450 | 6.450 | 6.250 | 6.450 | 6,800 | +0.15(+2.38%) |
Apr 13, 2007 | 6.300 | 6.500 | 6.300 | 6.300 | 3,200 | -0.35(-5.26%) |
Apr 12, 2007 | 6.650 | 6.650 | 6.400 | 6.650 | 13,600 | +0.20(+3.10%) |
Apr 11, 2007 | 6.450 | 6.600 | 6.400 | 6.450 | 4,500 | -0.05(-0.77%) |
Apr 10, 2007 | 6.500 | 6.500 | 6.500 | 6.500 | 5,800 | -0.05(-0.76%) |
Apr 09, 2007 | 6.550 | 6.550 | 6.350 | 6.550 | 4,100 | +0.10(+1.55%) |
Apr 05, 2007 | 6.450 | 6.450 | 6.392 | 6.450 | 7,300 | +0.10(+1.57%) |
Apr 04, 2007 | 6.350 | 6.480 | 6.350 | 6.350 | 7,000 | -0.09(-1.40%) |
Apr 03, 2007 | 6.440 | 6.450 | 6.440 | 6.440 | 6,000 | +0.29(+4.72%) |
Apr 02, 2007 | 6.150 | 6.150 | 6.150 | 6.150 | 1,000 | -0.53(-7.93%) |
Mar 30, 2007 | 6.680 | 6.680 | 6.680 | 6.680 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 6.680 | 6.680 | 6.500 | 6.680 | 20,200 | -0.06(-0.89%) |
Mar 28, 2007 | 6.740 | 6.750 | 6.600 | 6.740 | 39,000 | +0.24(+3.69%) |
Mar 27, 2007 | 6.500 | 6.500 | 6.300 | 6.500 | 41,000 | +0.25(+4.00%) |
Mar 26, 2007 | 6.250 | 6.250 | 6.250 | 6.250 | 1,000 | +0.00(+0.00%) |
Mar 23, 2007 | 6.250 | 6.250 | 6.100 | 6.250 | 3,000 | +0.05(+0.81%) |
Mar 22, 2007 | 6.200 | 6.250 | 6.200 | 6.200 | 500 | +0.00(+0.00%) |
Mar 21, 2007 | 6.200 | 6.200 | 6.000 | 6.200 | 7,900 | -0.04(-0.64%) |
Mar 20, 2007 | 6.240 | 6.250 | 6.050 | 6.240 | 2,100 | -0.01(-0.16%) |
Mar 19, 2007 | 6.250 | 6.280 | 6.250 | 6.250 | 10,000 | +0.20(+3.31%) |
Mar 16, 2007 | 6.050 | 6.050 | 6.050 | 6.050 | 10,900 | -0.15(-2.42%) |
Mar 15, 2007 | 6.200 | 6.200 | 6.200 | 6.200 | 5,000 | +0.50(+8.77%) |
Mar 14, 2007 | 5.700 | 5.750 | 5.550 | 5.700 | 15,220 | +0.05(+0.88%) |
Mar 13, 2007 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 5.650 | 5.650 | 5.650 | 5.650 | 12,000 | +0.15(+2.73%) |
Mar 09, 2007 | 5.500 | 5.650 | 5.500 | 5.500 | 14,000 | -0.30(-5.17%) |
Mar 08, 2007 | 5.800 | 5.800 | 5.600 | 5.800 | 3,000 | +0.05(+0.87%) |
Mar 07, 2007 | 5.750 | 5.750 | 5.550 | 5.750 | 3,300 | +0.25(+4.55%) |
Mar 06, 2007 | 5.500 | 5.550 | 5.500 | 5.500 | 20,000 | +0.05(+0.92%) |
Mar 05, 2007 | 5.450 | 5.450 | 5.450 | 5.450 | 11,000 | -0.15(-2.68%) |
Mar 02, 2007 | 5.550 | 5.600 | 5.550 | 5.600 | 3,230 | +0.05(+0.90%) |