Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.16 | 13.17 | 12.94 | 12.97 | 35,501,200 | -0.09(-0.67%) |
Apr 27, 2007 | 12.95 | 13.21 | 12.93 | 13.05 | 34,592,836 | -0.02(-0.15%) |
Apr 26, 2007 | 12.93 | 13.15 | 12.89 | 13.07 | 30,648,358 | +0.17(+1.33%) |
Apr 25, 2007 | 13.00 | 13.05 | 12.85 | 12.90 | 41,505,728 | +0.00(+0.03%) |
Apr 24, 2007 | 12.74 | 12.93 | 12.65 | 12.90 | 35,276,812 | +0.09(+0.72%) |
Apr 23, 2007 | 12.75 | 12.96 | 12.72 | 12.81 | 38,492,988 | +0.00(+0.00%) |
Apr 20, 2007 | 12.87 | 12.89 | 12.70 | 12.81 | 65,725,644 | +0.13(+0.99%) |
Apr 19, 2007 | 13.31 | 13.37 | 12.59 | 12.68 | 137,758,576 | -0.48(-3.66%) |
Apr 18, 2007 | 13.37 | 13.37 | 13.08 | 13.16 | 92,812,056 | -0.29(-2.13%) |
Apr 17, 2007 | 13.47 | 13.50 | 13.32 | 13.45 | 28,488,092 | +0.04(+0.28%) |
Apr 16, 2007 | 13.37 | 13.53 | 13.24 | 13.41 | 41,154,612 | +0.12(+0.92%) |
Apr 13, 2007 | 13.05 | 13.32 | 13.05 | 13.29 | 46,590,416 | +0.28(+2.14%) |
Apr 12, 2007 | 12.87 | 13.02 | 12.82 | 13.01 | 30,714,338 | +0.17(+1.31%) |
Apr 11, 2007 | 12.98 | 13.01 | 12.78 | 12.84 | 28,166,746 | -0.15(-1.12%) |
Apr 10, 2007 | 12.87 | 13.02 | 12.85 | 12.98 | 22,523,956 | +0.10(+0.74%) |
Apr 09, 2007 | 12.89 | 12.95 | 12.84 | 12.89 | 40,924,524 | +0.01(+0.09%) |
Apr 05, 2007 | 13.06 | 13.08 | 12.82 | 12.88 | 31,630,800 | -0.00(-0.03%) |
Apr 04, 2007 | 12.97 | 13.02 | 12.85 | 12.88 | 30,062,236 | -0.03(-0.24%) |
Apr 03, 2007 | 12.74 | 13.09 | 12.70 | 12.91 | 41,888,532 | +0.31(+2.42%) |
Apr 02, 2007 | 12.67 | 12.79 | 12.52 | 12.61 | 24,194,374 | -0.06(-0.45%) |
Mar 30, 2007 | 12.63 | 12.78 | 12.56 | 12.66 | 28,206,286 | +0.04(+0.33%) |
Mar 29, 2007 | 12.76 | 12.78 | 12.45 | 12.62 | 29,787,590 | -0.03(-0.21%) |
Mar 28, 2007 | 12.63 | 12.86 | 12.62 | 12.65 | 39,217,668 | -0.08(-0.66%) |
Mar 27, 2007 | 12.66 | 12.80 | 12.59 | 12.73 | 36,735,568 | +0.04(+0.33%) |
Mar 26, 2007 | 12.23 | 12.72 | 12.17 | 12.69 | 56,924,172 | +0.53(+4.37%) |
Mar 23, 2007 | 12.42 | 12.44 | 12.10 | 12.16 | 28,805,628 | -0.20(-1.64%) |
Mar 22, 2007 | 12.26 | 12.47 | 12.21 | 12.36 | 28,806,596 | +0.08(+0.62%) |
Mar 21, 2007 | 12.07 | 12.29 | 11.90 | 12.29 | 50,151,644 | +0.25(+2.09%) |
Mar 20, 2007 | 12.15 | 12.16 | 11.90 | 12.03 | 35,223,888 | -0.08(-0.66%) |
Mar 19, 2007 | 12.24 | 12.41 | 12.03 | 12.11 | 29,883,728 | -0.01(-0.09%) |
Mar 16, 2007 | 12.12 | 12.24 | 12.02 | 12.13 | 40,225,884 | +0.00(+0.00%) |
Mar 15, 2007 | 12.10 | 12.26 | 12.06 | 12.13 | 55,405,312 | +0.23(+1.93%) |
Mar 14, 2007 | 11.60 | 11.90 | 11.56 | 11.90 | 43,896,988 | +0.28(+2.40%) |
Mar 13, 2007 | 11.84 | 11.88 | 11.60 | 11.62 | 38,157,864 | -0.23(-1.90%) |
Mar 12, 2007 | 11.85 | 11.92 | 11.76 | 11.84 | 24,036,608 | +0.07(+0.58%) |
Mar 09, 2007 | 11.93 | 11.98 | 11.73 | 11.77 | 31,196,454 | -0.08(-0.64%) |
Mar 08, 2007 | 12.01 | 12.09 | 11.80 | 11.85 | 35,081,428 | -0.00(-0.03%) |
Mar 07, 2007 | 11.96 | 12.03 | 11.80 | 11.85 | 32,516,410 | -0.12(-0.99%) |
Mar 06, 2007 | 11.74 | 12.01 | 11.71 | 11.97 | 39,868,060 | +0.38(+3.24%) |
Mar 05, 2007 | 11.63 | 11.85 | 11.57 | 11.60 | 39,111,744 | -0.18(-1.53%) |
Mar 02, 2007 | 12.01 | 12.25 | 11.77 | 11.78 | 46,857,444 | -0.42(-3.44%) |
Mar 01, 2007 | 11.99 | 12.40 | 11.75 | 12.20 | 58,037,748 | -0.05(-0.40%) |
Feb 28, 2007 | 12.25 | 12.56 | 11.80 | 12.25 | 62,661,924 | +0.02(+0.19%) |
Feb 27, 2007 | 12.58 | 12.70 | 12.22 | 12.22 | 58,711,436 | -0.54(-4.25%) |
Feb 26, 2007 | 13.10 | 13.12 | 12.63 | 12.77 | 30,529,816 | -0.22(-1.68%) |
Feb 23, 2007 | 12.84 | 13.01 | 12.80 | 12.98 | 35,706,744 | +0.11(+0.89%) |
Feb 22, 2007 | 12.85 | 13.08 | 12.76 | 12.87 | 38,378,104 | +0.07(+0.57%) |
Feb 21, 2007 | 12.71 | 12.91 | 12.66 | 12.80 | 35,504,572 | +0.02(+0.18%) |
Feb 20, 2007 | 12.79 | 13.01 | 12.61 | 12.77 | 37,362,476 | -0.07(-0.54%) |
Feb 16, 2007 | 12.82 | 12.90 | 12.81 | 12.84 | 27,514,958 | -0.02(-0.12%) |
Feb 15, 2007 | 12.85 | 12.89 | 12.74 | 12.86 | 25,122,806 | +0.07(+0.57%) |
Feb 14, 2007 | 12.61 | 12.84 | 12.56 | 12.79 | 30,988,176 | +0.23(+1.79%) |
Feb 13, 2007 | 12.59 | 12.68 | 12.48 | 12.56 | 31,530,532 | +0.03(+0.24%) |
Feb 12, 2007 | 12.70 | 12.75 | 12.50 | 12.53 | 27,064,262 | -0.27(-2.12%) |
Feb 09, 2007 | 12.87 | 12.91 | 12.67 | 12.80 | 46,105,900 | -0.03(-0.21%) |
Feb 08, 2007 | 12.76 | 12.87 | 12.58 | 12.83 | 40,060,688 | +0.08(+0.63%) |
Feb 07, 2007 | 12.42 | 12.81 | 12.42 | 12.75 | 57,016,888 | +0.20(+1.58%) |
Feb 06, 2007 | 12.38 | 12.61 | 12.29 | 12.55 | 46,503,424 | +0.23(+1.86%) |
Feb 05, 2007 | 12.34 | 12.51 | 12.28 | 12.32 | 30,518,918 | -0.06(-0.46%) |
Feb 02, 2007 | 12.30 | 12.49 | 12.24 | 12.38 | 44,234,388 | +0.10(+0.78%) |