Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.14 | 10.35 | 9.925 | 9.953 | 7,992,092 | -0.09(-0.91%) |
Apr 27, 2007 | 10.15 | 10.19 | 9.996 | 10.04 | 5,190,308 | -0.14(-1.41%) |
Apr 26, 2007 | 10.30 | 10.32 | 10.14 | 10.19 | 5,723,021 | -0.09(-0.86%) |
Apr 25, 2007 | 10.14 | 10.30 | 10.09 | 10.28 | 7,616,166 | +0.15(+1.45%) |
Apr 24, 2007 | 10.29 | 10.32 | 10.10 | 10.13 | 7,260,159 | +0.03(+0.27%) |
Apr 23, 2007 | 10.06 | 10.45 | 10.03 | 10.10 | 13,834,099 | +0.28(+2.83%) |
Apr 20, 2007 | 9.684 | 9.950 | 9.559 | 9.824 | 13,782,839 | +0.29(+3.01%) |
Apr 19, 2007 | 9.406 | 9.717 | 9.354 | 9.537 | 7,537,710 | -0.02(-0.19%) |
Apr 18, 2007 | 9.537 | 9.730 | 9.522 | 9.555 | 8,177,510 | -0.05(-0.54%) |
Apr 17, 2007 | 9.629 | 9.644 | 9.448 | 9.607 | 10,123,518 | -0.01(-0.10%) |
Apr 16, 2007 | 9.418 | 9.687 | 9.369 | 9.617 | 9,508,479 | +0.07(+0.74%) |
Apr 13, 2007 | 9.146 | 9.705 | 9.115 | 9.546 | 16,455,782 | +0.50(+5.54%) |
Apr 12, 2007 | 8.996 | 9.152 | 8.932 | 9.045 | 6,101,048 | +0.06(+0.65%) |
Apr 11, 2007 | 9.238 | 9.323 | 8.926 | 8.987 | 14,349,968 | -0.07(-0.78%) |
Apr 10, 2007 | 9.036 | 9.115 | 8.947 | 9.057 | 4,522,118 | +0.02(+0.27%) |
Apr 09, 2007 | 9.066 | 9.118 | 8.993 | 9.033 | 7,007,307 | -0.04(-0.40%) |
Apr 05, 2007 | 8.959 | 9.143 | 8.959 | 9.069 | 4,942,733 | +0.02(+0.24%) |
Apr 04, 2007 | 9.094 | 9.164 | 9.021 | 9.048 | 4,611,324 | -0.02(-0.27%) |
Apr 03, 2007 | 9.066 | 9.161 | 9.033 | 9.072 | 6,515,009 | +0.03(+0.34%) |
Apr 02, 2007 | 8.993 | 9.127 | 8.889 | 9.042 | 5,583,204 | +0.05(+0.58%) |
Mar 30, 2007 | 9.060 | 9.134 | 8.852 | 8.990 | 5,433,994 | -0.02(-0.27%) |
Mar 29, 2007 | 9.036 | 9.115 | 8.840 | 9.014 | 6,564,859 | +0.08(+0.89%) |
Mar 28, 2007 | 8.910 | 9.005 | 8.822 | 8.935 | 7,009,551 | -0.10(-1.12%) |
Mar 27, 2007 | 9.011 | 9.115 | 8.917 | 9.036 | 4,210,770 | +0.02(+0.20%) |
Mar 26, 2007 | 8.984 | 9.152 | 8.932 | 9.017 | 7,654,415 | +0.08(+0.85%) |
Mar 23, 2007 | 9.021 | 9.201 | 8.901 | 8.941 | 7,809,527 | -0.11(-1.25%) |
Mar 22, 2007 | 9.008 | 9.293 | 8.917 | 9.054 | 15,400,807 | +0.16(+1.79%) |
Mar 21, 2007 | 8.654 | 9.011 | 8.654 | 8.895 | 7,733,682 | +0.23(+2.68%) |
Mar 20, 2007 | 8.755 | 8.773 | 8.593 | 8.663 | 7,375,074 | -0.04(-0.49%) |
Mar 19, 2007 | 8.498 | 8.819 | 8.476 | 8.706 | 8,942,594 | +0.20(+2.41%) |
Mar 16, 2007 | 8.449 | 8.550 | 8.379 | 8.501 | 6,632,021 | +0.05(+0.62%) |
Mar 15, 2007 | 8.486 | 8.663 | 8.434 | 8.449 | 8,866,975 | +0.04(+0.51%) |
Mar 14, 2007 | 8.428 | 8.507 | 8.122 | 8.406 | 10,279,997 | -0.05(-0.61%) |
Mar 13, 2007 | 8.709 | 8.681 | 8.406 | 8.458 | 5,509,842 | -0.25(-2.88%) |
Mar 12, 2007 | 8.687 | 8.797 | 8.605 | 8.709 | 4,763,079 | -0.02(-0.25%) |
Mar 09, 2007 | 8.929 | 8.929 | 8.700 | 8.730 | 5,086,460 | +0.01(+0.11%) |
Mar 08, 2007 | 8.703 | 8.935 | 8.605 | 8.721 | 9,432,811 | +0.17(+1.93%) |
Mar 07, 2007 | 8.767 | 8.770 | 8.522 | 8.556 | 9,243,264 | -0.20(-2.30%) |
Mar 06, 2007 | 8.648 | 8.865 | 8.513 | 8.758 | 13,480,435 | +0.35(+4.14%) |
Mar 05, 2007 | 8.486 | 8.684 | 8.376 | 8.409 | 13,607,844 | -0.23(-2.62%) |
Mar 02, 2007 | 8.684 | 8.904 | 8.559 | 8.635 | 13,376,799 | -0.32(-3.58%) |
Mar 01, 2007 | 8.852 | 9.042 | 8.483 | 8.956 | 16,599,967 | -0.19(-2.10%) |
Feb 28, 2007 | 9.262 | 9.277 | 8.920 | 9.149 | 13,081,238 | -0.11(-1.22%) |
Feb 27, 2007 | 9.552 | 9.552 | 9.112 | 9.262 | 11,661,035 | -0.46(-4.72%) |
Feb 26, 2007 | 9.883 | 9.971 | 9.705 | 9.721 | 6,729,781 | -0.16(-1.58%) |
Feb 23, 2007 | 10.01 | 10.06 | 9.782 | 9.876 | 9,899,795 | -0.08(-0.83%) |
Feb 22, 2007 | 10.19 | 10.22 | 9.889 | 9.959 | 10,866,012 | -0.17(-1.63%) |
Feb 21, 2007 | 10.03 | 10.18 | 9.928 | 10.12 | 10,420,921 | +0.11(+1.13%) |
Feb 20, 2007 | 9.831 | 10.07 | 9.751 | 10.01 | 8,239,740 | +0.13(+1.33%) |
Feb 16, 2007 | 9.687 | 9.925 | 9.604 | 9.879 | 10,141,033 | +0.19(+1.99%) |
Feb 15, 2007 | 9.665 | 9.693 | 9.552 | 9.687 | 10,171,379 | +0.03(+0.28%) |
Feb 14, 2007 | 9.705 | 9.785 | 9.586 | 9.659 | 24,787,762 | +0.15(+1.61%) |
Feb 13, 2007 | 10.89 | 11.00 | 9.341 | 9.507 | 74,531,176 | -1.22(-11.40%) |
Feb 12, 2007 | 11.23 | 11.23 | 10.40 | 10.73 | 28,439,086 | -0.64(-5.65%) |
Feb 09, 2007 | 11.11 | 11.45 | 11.04 | 11.37 | 15,591,685 | +0.30(+2.73%) |
Feb 08, 2007 | 10.70 | 11.37 | 10.60 | 11.07 | 11,683,771 | +0.37(+3.46%) |
Feb 07, 2007 | 10.40 | 10.95 | 10.38 | 10.70 | 8,516,516 | +0.23(+2.22%) |
Feb 06, 2007 | 10.33 | 10.48 | 10.31 | 10.47 | 6,922,351 | +0.17(+1.69%) |
Feb 05, 2007 | 10.19 | 10.35 | 10.12 | 10.29 | 5,073,456 | +0.04(+0.39%) |
Feb 02, 2007 | 10.33 | 10.35 | 10.15 | 10.25 | 7,085,075 | -0.09(-0.86%) |