Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.31 | 13.75 | 13.06 | 13.11 | 6,894,163 | -0.26(-1.94%) |
Apr 27, 2007 | 12.92 | 13.40 | 12.84 | 13.37 | 4,203,818 | +0.35(+2.71%) |
Apr 26, 2007 | 13.19 | 13.20 | 12.95 | 13.02 | 3,425,551 | +0.04(+0.32%) |
Apr 25, 2007 | 13.00 | 13.07 | 12.88 | 12.97 | 3,960,503 | +0.03(+0.20%) |
Apr 24, 2007 | 12.98 | 13.36 | 12.92 | 12.95 | 10,479,169 | +0.02(+0.16%) |
Apr 23, 2007 | 12.54 | 13.17 | 12.54 | 12.93 | 7,427,198 | +0.40(+3.23%) |
Apr 20, 2007 | 12.54 | 12.58 | 12.30 | 12.52 | 4,438,716 | +0.10(+0.79%) |
Apr 19, 2007 | 12.47 | 12.65 | 12.22 | 12.42 | 3,185,473 | -0.11(-0.87%) |
Apr 18, 2007 | 12.53 | 12.69 | 12.47 | 12.53 | 3,414,101 | -0.01(-0.08%) |
Apr 17, 2007 | 12.61 | 12.79 | 12.52 | 12.54 | 3,876,412 | -0.03(-0.21%) |
Apr 16, 2007 | 12.66 | 12.68 | 12.41 | 12.57 | 4,555,548 | -0.05(-0.41%) |
Apr 13, 2007 | 12.20 | 12.66 | 12.16 | 12.62 | 8,072,486 | +0.45(+3.71%) |
Apr 12, 2007 | 12.05 | 12.29 | 11.94 | 12.17 | 10,337,488 | +0.09(+0.77%) |
Apr 11, 2007 | 11.25 | 12.26 | 11.03 | 12.08 | 22,621,270 | +0.87(+7.78%) |
Apr 10, 2007 | 11.22 | 11.44 | 11.19 | 11.20 | 5,585,691 | -0.06(-0.55%) |
Apr 09, 2007 | 11.31 | 11.36 | 11.16 | 11.27 | 3,088,932 | -0.01(-0.09%) |
Apr 05, 2007 | 11.20 | 11.32 | 11.13 | 11.28 | 2,588,344 | +0.05(+0.46%) |
Apr 04, 2007 | 11.21 | 11.33 | 11.15 | 11.23 | 3,440,581 | -0.09(-0.78%) |
Apr 03, 2007 | 11.20 | 11.40 | 11.20 | 11.31 | 4,132,693 | +0.12(+1.07%) |
Apr 02, 2007 | 11.25 | 11.34 | 11.13 | 11.19 | 3,716,196 | -0.07(-0.60%) |
Mar 30, 2007 | 11.41 | 11.44 | 11.13 | 11.26 | 4,684,241 | -0.18(-1.54%) |
Mar 29, 2007 | 11.53 | 11.57 | 11.20 | 11.44 | 8,566,538 | +0.01(+0.05%) |
Mar 28, 2007 | 10.98 | 11.45 | 10.90 | 11.43 | 10,079,169 | +0.45(+4.11%) |
Mar 27, 2007 | 10.86 | 11.31 | 10.77 | 10.98 | 12,922,090 | +0.39(+3.73%) |
Mar 26, 2007 | 10.76 | 10.76 | 10.43 | 10.59 | 6,397,203 | +0.19(+1.80%) |
Mar 23, 2007 | 10.38 | 10.48 | 10.31 | 10.40 | 3,064,898 | +0.02(+0.20%) |
Mar 22, 2007 | 10.33 | 10.73 | 10.24 | 10.38 | 6,174,992 | +0.08(+0.81%) |
Mar 21, 2007 | 9.964 | 10.32 | 9.943 | 10.30 | 5,959,247 | +0.26(+2.64%) |
Mar 20, 2007 | 9.954 | 10.04 | 9.783 | 10.03 | 3,608,779 | +0.13(+1.36%) |
Mar 19, 2007 | 9.803 | 9.928 | 9.731 | 9.897 | 3,294,992 | +0.18(+1.87%) |
Mar 16, 2007 | 9.829 | 9.860 | 9.674 | 9.715 | 3,178,411 | -0.15(-1.47%) |
Mar 15, 2007 | 9.969 | 10.07 | 9.829 | 9.860 | 3,587,888 | -0.16(-1.61%) |
Mar 14, 2007 | 9.938 | 10.04 | 9.772 | 10.02 | 4,720,721 | +0.13(+1.31%) |
Mar 13, 2007 | 9.928 | 10.09 | 9.777 | 9.892 | 6,448,416 | -0.04(-0.37%) |
Mar 12, 2007 | 10.01 | 10.15 | 9.860 | 9.928 | 5,714,539 | +0.22(+2.30%) |
Mar 09, 2007 | 9.881 | 9.912 | 9.632 | 9.705 | 3,110,675 | -0.09(-0.90%) |
Mar 08, 2007 | 9.829 | 9.871 | 9.725 | 9.793 | 4,974,592 | +0.05(+0.53%) |
Mar 07, 2007 | 9.601 | 9.902 | 9.559 | 9.741 | 6,526,407 | +0.17(+1.79%) |
Mar 06, 2007 | 9.757 | 9.803 | 9.456 | 9.570 | 5,864,600 | -0.05(-0.49%) |
Mar 05, 2007 | 9.399 | 9.949 | 9.347 | 9.617 | 11,101,246 | +0.14(+1.48%) |
Mar 02, 2007 | 9.725 | 9.798 | 9.461 | 9.476 | 5,075,020 | -0.30(-3.08%) |
Mar 01, 2007 | 9.731 | 9.803 | 9.554 | 9.777 | 7,791,520 | -0.13(-1.31%) |
Feb 28, 2007 | 9.860 | 10.05 | 9.731 | 9.907 | 8,302,413 | +0.05(+0.47%) |
Feb 27, 2007 | 10.15 | 10.17 | 9.694 | 9.860 | 6,325,505 | -0.46(-4.47%) |
Feb 26, 2007 | 10.20 | 10.42 | 10.11 | 10.32 | 7,303,401 | +0.21(+2.05%) |
Feb 23, 2007 | 10.15 | 10.18 | 9.995 | 10.11 | 8,487,098 | -0.11(-1.12%) |
Feb 22, 2007 | 9.860 | 10.37 | 9.845 | 10.23 | 12,088,529 | +0.30(+2.98%) |
Feb 21, 2007 | 9.834 | 10.01 | 9.689 | 9.933 | 4,809,345 | +0.08(+0.84%) |
Feb 20, 2007 | 9.876 | 10.07 | 9.809 | 9.850 | 3,032,331 | -0.09(-0.94%) |
Feb 16, 2007 | 10.04 | 10.05 | 9.876 | 9.943 | 2,035,180 | -0.08(-0.83%) |
Feb 15, 2007 | 9.881 | 10.17 | 9.798 | 10.03 | 6,360,756 | +0.17(+1.68%) |
Feb 14, 2007 | 10.05 | 10.09 | 9.803 | 9.860 | 7,492,976 | -0.18(-1.81%) |
Feb 13, 2007 | 10.09 | 10.22 | 9.975 | 10.04 | 2,790,086 | -0.05(-0.51%) |
Feb 12, 2007 | 10.20 | 10.28 | 10.06 | 10.09 | 1,803,982 | -0.07(-0.66%) |
Feb 09, 2007 | 10.16 | 10.30 | 10.12 | 10.16 | 1,851,894 | -0.03(-0.31%) |
Feb 08, 2007 | 10.28 | 10.33 | 10.15 | 10.19 | 4,042,872 | -0.10(-0.96%) |
Feb 07, 2007 | 10.35 | 10.38 | 10.24 | 10.29 | 2,941,103 | +0.00(+0.00%) |
Feb 06, 2007 | 10.49 | 10.51 | 10.25 | 10.29 | 3,443,770 | -0.17(-1.64%) |
Feb 05, 2007 | 10.61 | 10.68 | 10.43 | 10.46 | 1,505,884 | -0.18(-1.71%) |
Feb 02, 2007 | 10.57 | 10.74 | 10.53 | 10.64 | 2,092,673 | +0.07(+0.64%) |