Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.55 | 12.65 | 12.29 | 12.31 | 13,577,994 | -0.39(-3.04%) |
Apr 27, 2007 | 12.69 | 12.77 | 12.52 | 12.69 | 10,029,663 | +0.01(+0.09%) |
Apr 26, 2007 | 13.15 | 13.15 | 12.48 | 12.68 | 11,457,398 | +0.06(+0.46%) |
Apr 25, 2007 | 12.50 | 12.80 | 12.19 | 12.62 | 44,624,384 | -0.78(-5.84%) |
Apr 24, 2007 | 13.36 | 13.44 | 13.18 | 13.41 | 5,704,259 | +0.05(+0.35%) |
Apr 23, 2007 | 13.56 | 13.64 | 13.22 | 13.36 | 6,097,573 | -0.24(-1.76%) |
Apr 20, 2007 | 13.73 | 13.73 | 13.45 | 13.60 | 6,710,550 | +0.06(+0.43%) |
Apr 19, 2007 | 13.43 | 13.58 | 13.26 | 13.54 | 6,845,009 | +0.19(+1.40%) |
Apr 18, 2007 | 13.28 | 13.43 | 13.17 | 13.35 | 6,325,029 | -0.02(-0.17%) |
Apr 17, 2007 | 13.22 | 13.43 | 13.21 | 13.38 | 5,928,508 | +0.19(+1.46%) |
Apr 16, 2007 | 13.15 | 13.18 | 13.09 | 13.18 | 5,898,685 | +0.04(+0.31%) |
Apr 13, 2007 | 13.89 | 13.89 | 13.10 | 13.14 | 5,624,025 | -0.20(-1.49%) |
Apr 12, 2007 | 13.52 | 13.52 | 13.25 | 13.34 | 5,602,152 | -0.18(-1.34%) |
Apr 11, 2007 | 13.45 | 13.62 | 13.45 | 13.52 | 9,067,743 | -0.02(-0.17%) |
Apr 10, 2007 | 13.49 | 13.57 | 13.43 | 13.55 | 6,780,078 | +0.09(+0.65%) |
Apr 09, 2007 | 13.37 | 13.55 | 13.32 | 13.46 | 11,645,083 | +0.09(+0.66%) |
Apr 05, 2007 | 13.21 | 13.45 | 13.21 | 13.37 | 6,645,047 | +0.16(+1.20%) |
Apr 04, 2007 | 13.17 | 13.26 | 13.15 | 13.21 | 7,946,085 | +0.07(+0.53%) |
Apr 03, 2007 | 13.10 | 13.26 | 13.00 | 13.14 | 6,560,359 | +0.18(+1.35%) |
Apr 02, 2007 | 13.22 | 13.22 | 12.83 | 12.97 | 6,441,457 | +0.13(+1.05%) |
Mar 30, 2007 | 13.01 | 13.07 | 12.64 | 12.83 | 5,279,706 | -0.15(-1.17%) |
Mar 29, 2007 | 13.18 | 13.22 | 12.79 | 12.98 | 4,917,759 | -0.14(-1.07%) |
Mar 28, 2007 | 13.17 | 13.48 | 13.11 | 13.12 | 7,151,363 | -0.10(-0.75%) |
Mar 27, 2007 | 13.21 | 13.44 | 13.17 | 13.22 | 6,428,837 | -0.01(-0.04%) |
Mar 26, 2007 | 13.04 | 13.29 | 13.03 | 13.23 | 7,074,902 | +0.17(+1.30%) |
Mar 23, 2007 | 12.85 | 13.12 | 12.80 | 13.06 | 8,831,099 | +0.39(+3.04%) |
Mar 22, 2007 | 12.83 | 12.83 | 12.64 | 12.67 | 9,305,701 | -0.10(-0.78%) |
Mar 21, 2007 | 12.64 | 12.81 | 12.46 | 12.77 | 8,102,329 | +0.20(+1.58%) |
Mar 20, 2007 | 12.73 | 12.87 | 12.52 | 12.58 | 8,586,151 | -0.19(-1.47%) |
Mar 19, 2007 | 12.66 | 12.84 | 12.64 | 12.76 | 3,399,326 | +0.13(+1.02%) |
Mar 16, 2007 | 12.80 | 12.86 | 12.58 | 12.63 | 6,540,021 | -0.12(-0.96%) |
Mar 15, 2007 | 12.43 | 12.78 | 12.42 | 12.76 | 6,532,324 | +0.32(+2.59%) |
Mar 14, 2007 | 12.36 | 12.48 | 12.15 | 12.43 | 6,541,218 | +0.06(+0.47%) |
Mar 13, 2007 | 12.60 | 12.57 | 12.32 | 12.38 | 7,881,415 | -0.22(-1.76%) |
Mar 12, 2007 | 12.27 | 12.64 | 12.18 | 12.60 | 8,611,296 | +0.24(+1.94%) |
Mar 09, 2007 | 12.54 | 12.58 | 12.19 | 12.36 | 9,129,927 | -0.16(-1.26%) |
Mar 08, 2007 | 12.63 | 12.77 | 12.45 | 12.52 | 5,456,232 | +0.03(+0.23%) |
Mar 07, 2007 | 12.73 | 12.74 | 12.46 | 12.49 | 5,650,719 | -0.30(-2.33%) |
Mar 06, 2007 | 12.39 | 12.80 | 12.42 | 12.79 | 7,149,139 | +0.40(+3.21%) |
Mar 05, 2007 | 12.18 | 12.55 | 12.14 | 12.39 | 6,782,060 | +0.06(+0.52%) |
Mar 02, 2007 | 12.29 | 12.46 | 12.13 | 12.32 | 8,129,099 | -0.19(-1.54%) |
Mar 01, 2007 | 12.54 | 12.63 | 12.46 | 12.52 | 9,994,081 | -0.15(-1.20%) |
Feb 28, 2007 | 12.85 | 12.87 | 12.52 | 12.67 | 13,144,530 | +0.01(+0.09%) |
Feb 27, 2007 | 12.80 | 13.11 | 12.59 | 12.66 | 12,088,965 | -0.42(-3.22%) |
Feb 26, 2007 | 12.85 | 13.14 | 12.72 | 13.08 | 6,373,548 | +0.28(+2.19%) |
Feb 23, 2007 | 12.81 | 12.88 | 12.72 | 12.80 | 9,699,190 | +0.05(+0.41%) |
Feb 22, 2007 | 12.91 | 12.94 | 12.66 | 12.74 | 9,601,861 | -0.20(-1.54%) |
Feb 21, 2007 | 12.96 | 13.05 | 12.86 | 12.94 | 4,898,088 | +0.02(+0.14%) |
Feb 20, 2007 | 12.92 | 13.04 | 12.86 | 12.93 | 4,358,418 | -0.02(-0.18%) |
Feb 16, 2007 | 13.10 | 13.26 | 12.93 | 12.95 | 5,423,732 | -0.19(-1.47%) |
Feb 15, 2007 | 13.07 | 13.17 | 13.06 | 13.14 | 5,209,917 | +0.09(+0.72%) |
Feb 14, 2007 | 12.96 | 13.07 | 12.86 | 13.05 | 6,050,235 | +0.21(+1.64%) |
Feb 13, 2007 | 12.85 | 12.96 | 12.74 | 12.84 | 5,250,923 | -0.01(-0.05%) |
Feb 12, 2007 | 12.74 | 12.86 | 12.61 | 12.84 | 3,943,981 | +0.10(+0.78%) |
Feb 09, 2007 | 12.86 | 13.04 | 12.60 | 12.74 | 5,453,667 | -0.18(-1.36%) |
Feb 08, 2007 | 13.15 | 13.15 | 12.89 | 12.92 | 5,942,706 | -0.26(-2.00%) |
Feb 07, 2007 | 13.15 | 13.28 | 13.04 | 13.18 | 7,037,442 | +0.01(+0.09%) |
Feb 06, 2007 | 13.30 | 13.44 | 13.13 | 13.17 | 6,170,890 | -0.19(-1.40%) |
Feb 05, 2007 | 13.53 | 13.57 | 13.36 | 13.36 | 7,006,481 | -0.10(-0.74%) |
Feb 02, 2007 | 13.67 | 13.77 | 13.34 | 13.46 | 9,612,637 | -0.31(-2.25%) |
Feb 01, 2007 | 12.92 | 13.77 | 12.66 | 13.77 | 17,752,854 | +0.71(+5.42%) |
Jan 31, 2007 | 12.63 | 13.19 | 12.60 | 13.06 | 9,124,283 | +0.36(+2.85%) |
Jan 30, 2007 | 12.47 | 12.80 | 12.42 | 12.70 | 6,641,284 | +0.31(+2.50%) |
Jan 29, 2007 | 12.20 | 12.62 | 12.16 | 12.39 | 7,548,205 | +0.15(+1.19%) |
Jan 26, 2007 | 12.34 | 12.41 | 12.12 | 12.24 | 6,615,797 | -0.08(-0.62%) |
Jan 25, 2007 | 12.52 | 12.65 | 12.26 | 12.32 | 8,926,033 | -0.19(-1.54%) |
Jan 24, 2007 | 12.43 | 12.78 | 12.43 | 12.51 | 8,012,783 | -0.23(-1.83%) |
Jan 23, 2007 | 12.34 | 12.79 | 12.29 | 12.74 | 8,835,375 | +0.45(+3.66%) |
Jan 22, 2007 | 12.37 | 12.60 | 12.28 | 12.29 | 8,665,178 | -0.22(-1.77%) |
Jan 19, 2007 | 12.69 | 12.69 | 12.42 | 12.52 | 8,479,415 | -0.11(-0.88%) |
Jan 18, 2007 | 12.83 | 12.85 | 12.59 | 12.63 | 4,458,141 | -0.07(-0.55%) |
Jan 17, 2007 | 12.98 | 13.10 | 12.66 | 12.70 | 10,108,861 | -0.28(-2.16%) |
Jan 16, 2007 | 13.42 | 13.45 | 12.96 | 12.98 | 10,453,874 | -0.34(-2.59%) |
Jan 12, 2007 | 13.24 | 13.39 | 13.20 | 13.32 | 7,169,836 | +0.09(+0.66%) |
Jan 11, 2007 | 13.19 | 13.31 | 13.00 | 13.24 | 5,689,035 | +0.11(+0.80%) |
Jan 10, 2007 | 13.39 | 13.50 | 13.08 | 13.13 | 9,826,966 | +0.12(+0.94%) |
Jan 09, 2007 | 12.83 | 13.06 | 12.77 | 13.01 | 6,159,429 | +0.17(+1.32%) |
Jan 08, 2007 | 13.05 | 13.08 | 12.76 | 12.84 | 4,841,812 | -0.22(-1.66%) |
Jan 05, 2007 | 13.39 | 13.43 | 13.04 | 13.05 | 9,491,361 | -0.34(-2.53%) |
Jan 04, 2007 | 13.21 | 13.47 | 13.15 | 13.39 | 4,848,141 | +0.12(+0.88%) |
Jan 03, 2007 | 13.39 | 13.64 | 13.11 | 13.28 | 10,109,545 | +0.17(+1.29%) |
Dec 29, 2006 | 13.07 | 13.20 | 13.04 | 13.11 | 3,690,799 | +0.04(+0.31%) |
Dec 28, 2006 | 13.10 | 13.15 | 12.98 | 13.07 | 2,938,682 | -0.09(-0.67%) |
Dec 27, 2006 | 12.96 | 13.19 | 12.94 | 13.15 | 4,121,852 | +0.22(+1.72%) |
Dec 26, 2006 | 12.98 | 13.01 | 12.86 | 12.93 | 2,710,840 | +0.08(+0.64%) |
Dec 22, 2006 | 12.98 | 13.10 | 12.81 | 12.85 | 6,404,034 | -0.14(-1.08%) |
Dec 21, 2006 | 13.04 | 13.15 | 12.94 | 12.99 | 6,703,376 | -0.10(-0.76%) |
Dec 20, 2006 | 13.27 | 13.27 | 13.05 | 13.09 | 4,752,522 | -0.09(-0.71%) |
Dec 19, 2006 | 13.38 | 13.46 | 13.18 | 13.18 | 3,907,010 | -0.19(-1.44%) |
Dec 18, 2006 | 13.44 | 13.50 | 13.30 | 13.38 | 7,382,797 | -0.06(-0.48%) |
Dec 15, 2006 | 13.21 | 13.49 | 13.21 | 13.44 | 8,759,428 | +0.13(+0.97%) |
Dec 14, 2006 | 13.46 | 13.59 | 13.18 | 13.31 | 9,103,414 | -0.04(-0.31%) |
Dec 13, 2006 | 14.27 | 13.63 | 13.15 | 13.35 | 7,671,533 | -0.27(-1.97%) |
Dec 12, 2006 | 13.71 | 13.83 | 13.42 | 13.62 | 5,719,482 | -0.16(-1.15%) |
Dec 11, 2006 | 13.83 | 13.88 | 13.59 | 13.78 | 5,896,351 | -0.16(-1.17%) |
Dec 08, 2006 | 13.94 | 14.09 | 13.88 | 13.94 | 6,018,140 | -0.04(-0.25%) |
Dec 07, 2006 | 13.71 | 14.07 | 13.64 | 13.98 | 8,818,270 | +0.27(+1.96%) |
Dec 06, 2006 | 14.09 | 14.09 | 13.65 | 13.71 | 8,889,256 | -0.39(-2.78%) |
Dec 05, 2006 | 13.74 | 14.11 | 13.67 | 14.10 | 12,741,872 | +0.36(+2.64%) |
Dec 04, 2006 | 13.48 | 13.88 | 13.39 | 13.74 | 9,148,572 | +0.38(+2.84%) |
Dec 01, 2006 | 13.19 | 13.36 | 13.10 | 13.36 | 7,730,547 | +0.03(+0.22%) |
Nov 30, 2006 | 12.97 | 13.41 | 12.91 | 13.33 | 10,174,716 | +0.37(+2.89%) |
Nov 29, 2006 | 13.15 | 13.94 | 12.58 | 12.96 | 9,778,901 | +0.32(+2.50%) |
Nov 28, 2006 | 12.66 | 13.15 | 12.56 | 12.64 | 8,344,454 | -0.13(-1.05%) |
Nov 27, 2006 | 12.96 | 13.08 | 12.70 | 12.77 | 8,341,546 | -0.30(-2.28%) |
Nov 24, 2006 | 13.17 | 13.18 | 13.07 | 13.07 | 1,515,525 | -0.11(-0.80%) |
Nov 22, 2006 | 13.12 | 13.25 | 13.07 | 13.18 | 4,709,930 | -0.01(-0.04%) |
Nov 21, 2006 | 13.23 | 13.35 | 13.18 | 13.18 | 6,981,166 | +0.02(+0.18%) |
Nov 20, 2006 | 13.26 | 13.34 | 12.98 | 13.16 | 6,575,942 | -0.10(-0.75%) |
Nov 17, 2006 | 13.43 | 13.56 | 13.24 | 13.26 | 6,983,902 | -0.26(-1.90%) |
Nov 16, 2006 | 13.74 | 13.91 | 13.50 | 13.52 | 7,918,020 | -0.13(-0.99%) |
Nov 15, 2006 | 13.81 | 13.91 | 13.63 | 13.65 | 7,098,508 | -0.04(-0.30%) |
Nov 14, 2006 | 13.73 | 13.77 | 13.39 | 13.69 | 7,454,981 | +0.11(+0.77%) |
Nov 13, 2006 | 13.56 | 13.70 | 13.38 | 13.59 | 9,201,769 | +0.24(+1.80%) |
Nov 10, 2006 | 13.61 | 13.74 | 13.31 | 13.35 | 7,562,744 | -0.26(-1.93%) |
Nov 09, 2006 | 13.21 | 13.77 | 13.15 | 13.61 | 14,763,028 | +0.39(+2.92%) |
Nov 08, 2006 | 13.10 | 13.38 | 12.99 | 13.22 | 7,971,388 | +0.07(+0.53%) |
Nov 07, 2006 | 12.94 | 13.41 | 12.94 | 13.15 | 8,650,980 | +0.16(+1.21%) |
Nov 06, 2006 | 12.89 | 13.10 | 12.74 | 13.00 | 9,343,230 | +0.40(+3.20%) |
Nov 03, 2006 | 12.91 | 13.03 | 12.48 | 12.59 | 8,250,717 | -0.17(-1.33%) |
Nov 02, 2006 | 12.67 | 12.91 | 12.53 | 12.76 | 12,587,754 | -0.08(-0.64%) |
Nov 01, 2006 | 13.15 | 13.20 | 12.83 | 12.84 | 14,569,910 | -0.05(-0.36%) |
Oct 31, 2006 | 13.15 | 13.32 | 12.75 | 12.89 | 7,124,679 | -0.04(-0.27%) |
Oct 30, 2006 | 12.85 | 12.98 | 12.54 | 12.93 | 9,912,493 | +0.09(+0.73%) |
Oct 27, 2006 | 12.92 | 13.06 | 12.58 | 12.83 | 7,808,033 | -0.23(-1.75%) |
Oct 26, 2006 | 12.70 | 13.47 | 12.66 | 13.06 | 23,075,838 | +0.29(+2.24%) |
Oct 25, 2006 | 11.73 | 12.98 | 11.72 | 12.77 | 20,234,656 | +1.11(+9.52%) |
Oct 24, 2006 | 11.69 | 12.28 | 11.63 | 11.66 | 25,253,336 | +0.22(+1.89%) |
Oct 23, 2006 | 11.49 | 11.62 | 11.19 | 11.45 | 11,599,070 | -0.03(-0.25%) |
Oct 20, 2006 | 11.46 | 11.69 | 11.36 | 11.48 | 9,771,545 | +0.08(+0.67%) |
Oct 19, 2006 | 11.34 | 11.55 | 11.22 | 11.40 | 15,324,936 | +0.29(+2.63%) |
Oct 18, 2006 | 10.84 | 11.18 | 10.84 | 11.11 | 11,289,807 | +0.25(+2.26%) |
Oct 17, 2006 | 10.82 | 10.92 | 10.73 | 10.86 | 8,385,678 | -0.09(-0.85%) |
Oct 16, 2006 | 11.14 | 11.24 | 10.94 | 10.96 | 17,047,606 | -0.08(-0.69%) |
Oct 13, 2006 | 11.11 | 11.12 | 10.86 | 11.03 | 18,233,342 | -0.09(-0.84%) |
Oct 12, 2006 | 11.35 | 11.35 | 11.08 | 11.13 | 14,237,897 | -0.16(-1.45%) |
Oct 11, 2006 | 11.51 | 11.51 | 11.27 | 11.29 | 16,258,198 | -0.23(-2.03%) |
Oct 10, 2006 | 11.45 | 11.59 | 11.40 | 11.52 | 10,489,282 | -0.01(-0.10%) |
Oct 09, 2006 | 11.63 | 11.67 | 11.41 | 11.53 | 6,017,627 | +0.09(+0.82%) |
Oct 06, 2006 | 11.52 | 11.56 | 11.29 | 11.44 | 10,745,689 | -0.04(-0.36%) |
Oct 05, 2006 | 11.66 | 11.66 | 11.45 | 11.48 | 15,022,515 | -0.08(-0.71%) |
Oct 04, 2006 | 11.69 | 11.72 | 11.40 | 11.56 | 18,341,618 | -0.13(-1.10%) |