Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.55 | 10.60 | 10.40 | 10.40 | 64,870,184 | -0.11(-1.00%) |
Apr 27, 2007 | 10.60 | 10.63 | 10.38 | 10.51 | 63,010,184 | -0.07(-0.63%) |
Apr 26, 2007 | 11.10 | 11.10 | 10.57 | 10.58 | 86,058,848 | -0.39(-3.52%) |
Apr 25, 2007 | 10.76 | 11.01 | 10.71 | 10.96 | 51,962,276 | +0.22(+2.03%) |
Apr 24, 2007 | 10.77 | 10.85 | 10.64 | 10.74 | 32,848,628 | -0.05(-0.43%) |
Apr 23, 2007 | 10.88 | 10.98 | 10.72 | 10.79 | 29,383,890 | -0.10(-0.93%) |
Apr 20, 2007 | 10.93 | 10.97 | 10.73 | 10.89 | 45,346,040 | +0.14(+1.27%) |
Apr 19, 2007 | 10.74 | 10.80 | 10.69 | 10.76 | 23,018,528 | -0.11(-0.97%) |
Apr 18, 2007 | 10.85 | 10.92 | 10.76 | 10.86 | 23,508,978 | -0.07(-0.61%) |
Apr 17, 2007 | 10.85 | 10.99 | 10.84 | 10.93 | 26,707,510 | +0.04(+0.39%) |
Apr 16, 2007 | 11.05 | 11.06 | 10.83 | 10.88 | 38,986,704 | -0.11(-1.03%) |
Apr 13, 2007 | 10.92 | 11.06 | 10.89 | 11.00 | 37,859,380 | +0.12(+1.11%) |
Apr 12, 2007 | 10.77 | 10.90 | 10.61 | 10.88 | 36,377,192 | +0.18(+1.64%) |
Apr 11, 2007 | 10.54 | 10.87 | 10.51 | 10.70 | 70,081,576 | +0.28(+2.66%) |
Apr 10, 2007 | 10.26 | 10.46 | 10.26 | 10.42 | 31,822,966 | +0.10(+0.95%) |
Apr 09, 2007 | 10.38 | 10.45 | 10.28 | 10.33 | 19,506,138 | -0.06(-0.56%) |
Apr 05, 2007 | 10.23 | 10.40 | 10.22 | 10.38 | 24,128,224 | +0.10(+0.95%) |
Apr 04, 2007 | 10.27 | 10.30 | 10.17 | 10.29 | 36,829,988 | +0.05(+0.46%) |
Apr 03, 2007 | 10.13 | 10.30 | 10.05 | 10.24 | 44,499,576 | +0.20(+1.94%) |
Apr 02, 2007 | 10.13 | 10.15 | 9.991 | 10.05 | 26,648,110 | -0.08(-0.81%) |
Mar 30, 2007 | 10.11 | 10.15 | 10.02 | 10.13 | 33,172,662 | +0.04(+0.35%) |
Mar 29, 2007 | 10.16 | 10.18 | 9.960 | 10.09 | 38,136,464 | +0.04(+0.39%) |
Mar 28, 2007 | 10.07 | 10.15 | 10.02 | 10.05 | 45,083,328 | -0.12(-1.23%) |
Mar 27, 2007 | 10.26 | 10.28 | 10.13 | 10.18 | 27,126,822 | -0.09(-0.84%) |
Mar 26, 2007 | 10.32 | 10.34 | 10.17 | 10.26 | 34,805,524 | -0.08(-0.79%) |
Mar 23, 2007 | 10.46 | 10.54 | 10.33 | 10.35 | 29,420,930 | -0.09(-0.82%) |
Mar 22, 2007 | 10.50 | 10.54 | 10.38 | 10.43 | 25,684,314 | -0.05(-0.45%) |
Mar 21, 2007 | 10.26 | 10.48 | 10.15 | 10.48 | 38,792,284 | +0.22(+2.17%) |
Mar 20, 2007 | 10.11 | 10.30 | 10.02 | 10.26 | 34,838,844 | +0.15(+1.47%) |
Mar 19, 2007 | 9.952 | 10.11 | 9.952 | 10.11 | 29,963,476 | +0.18(+1.81%) |
Mar 16, 2007 | 10.05 | 10.05 | 9.905 | 9.928 | 50,908,020 | -0.11(-1.09%) |
Mar 15, 2007 | 10.12 | 10.12 | 9.979 | 10.04 | 34,071,288 | -0.04(-0.43%) |
Mar 14, 2007 | 10.02 | 10.10 | 9.858 | 10.08 | 44,530,784 | +0.12(+1.25%) |
Mar 13, 2007 | 10.21 | 10.17 | 9.952 | 9.956 | 51,387,420 | -0.26(-2.52%) |
Mar 12, 2007 | 10.09 | 10.25 | 10.07 | 10.21 | 26,628,794 | +0.02(+0.19%) |
Mar 09, 2007 | 10.31 | 10.31 | 10.15 | 10.19 | 32,078,816 | +0.04(+0.35%) |
Mar 08, 2007 | 10.15 | 10.21 | 10.08 | 10.16 | 34,163,368 | +0.10(+0.97%) |
Mar 07, 2007 | 9.995 | 10.18 | 9.975 | 10.06 | 47,938,840 | -0.04(-0.39%) |
Mar 06, 2007 | 9.956 | 10.23 | 9.839 | 10.10 | 63,433,980 | +0.23(+2.29%) |
Mar 05, 2007 | 9.893 | 9.995 | 9.807 | 9.874 | 66,939,884 | -0.05(-0.55%) |
Mar 02, 2007 | 9.854 | 10.04 | 9.819 | 9.928 | 51,741,720 | -0.04(-0.39%) |
Mar 01, 2007 | 9.800 | 10.12 | 9.651 | 9.967 | 64,065,636 | -0.07(-0.70%) |
Feb 28, 2007 | 9.819 | 10.09 | 9.772 | 10.04 | 64,245,100 | +0.16(+1.66%) |
Feb 27, 2007 | 10.26 | 10.26 | 9.725 | 9.874 | 82,190,568 | -0.46(-4.42%) |
Feb 26, 2007 | 10.61 | 10.65 | 10.24 | 10.33 | 54,495,480 | -0.26(-2.43%) |
Feb 23, 2007 | 10.64 | 10.69 | 10.46 | 10.59 | 47,255,444 | -0.12(-1.17%) |
Feb 22, 2007 | 10.87 | 10.90 | 10.58 | 10.71 | 37,545,520 | +3.48(+48.15%) |
Feb 21, 2007 | 7.145 | 7.256 | 7.138 | 7.231 | 32,884,384 | +0.04(+0.58%) |
Feb 20, 2007 | 7.179 | 7.209 | 7.122 | 7.190 | 40,983,672 | -0.03(-0.43%) |
Feb 16, 2007 | 7.134 | 7.231 | 7.099 | 7.221 | 39,985,568 | +0.05(+0.70%) |
Feb 15, 2007 | 7.158 | 7.181 | 7.091 | 7.171 | 27,076,112 | -0.00(-0.05%) |
Feb 14, 2007 | 7.117 | 7.223 | 7.113 | 7.174 | 39,703,740 | +0.06(+0.88%) |
Feb 13, 2007 | 6.950 | 7.148 | 6.921 | 7.112 | 55,719,508 | +0.18(+2.55%) |
Feb 12, 2007 | 7.086 | 7.113 | 6.883 | 6.935 | 65,439,936 | -0.15(-2.06%) |
Feb 09, 2007 | 7.221 | 7.236 | 7.014 | 7.080 | 64,015,120 | -0.10(-1.45%) |
Feb 08, 2007 | 7.387 | 7.389 | 7.150 | 7.184 | 63,533,512 | -0.20(-2.66%) |
Feb 07, 2007 | 7.367 | 7.458 | 7.316 | 7.380 | 39,353,452 | +0.02(+0.24%) |
Feb 06, 2007 | 7.422 | 7.429 | 7.295 | 7.363 | 40,813,308 | -0.03(-0.42%) |
Feb 05, 2007 | 7.455 | 7.462 | 7.367 | 7.394 | 40,635,004 | -0.08(-1.02%) |
Feb 02, 2007 | 7.462 | 7.502 | 7.436 | 7.471 | 48,836,640 | +0.03(+0.35%) |