Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.37 | 20.37 | 19.45 | 19.58 | 1,824,249 | -0.75(-3.67%) |
Apr 27, 2007 | 20.37 | 20.44 | 20.01 | 20.32 | 1,191,548 | -0.04(-0.19%) |
Apr 26, 2007 | 20.57 | 20.83 | 20.30 | 20.36 | 1,922,000 | -0.20(-0.99%) |
Apr 25, 2007 | 20.44 | 20.57 | 20.11 | 20.57 | 3,805,689 | +0.18(+0.88%) |
Apr 24, 2007 | 20.41 | 20.57 | 19.78 | 20.39 | 2,908,134 | -0.02(-0.10%) |
Apr 23, 2007 | 19.94 | 20.61 | 19.93 | 20.41 | 3,356,096 | +0.74(+3.74%) |
Apr 20, 2007 | 18.75 | 19.80 | 18.59 | 19.67 | 6,384,573 | +1.02(+5.46%) |
Apr 19, 2007 | 19.57 | 19.57 | 18.52 | 18.65 | 3,549,288 | -0.57(-2.97%) |
Apr 18, 2007 | 19.65 | 19.77 | 19.18 | 19.23 | 2,110,463 | -0.42(-2.15%) |
Apr 17, 2007 | 19.72 | 19.77 | 19.47 | 19.65 | 1,650,377 | -0.02(-0.10%) |
Apr 16, 2007 | 19.61 | 19.89 | 19.52 | 19.67 | 1,974,526 | +0.08(+0.41%) |
Apr 13, 2007 | 20.20 | 20.27 | 19.39 | 19.59 | 2,942,315 | -0.57(-2.83%) |
Apr 12, 2007 | 20.47 | 20.49 | 19.64 | 20.16 | 2,698,038 | -0.31(-1.53%) |
Apr 11, 2007 | 20.59 | 20.74 | 20.22 | 20.47 | 1,399,631 | -0.11(-0.56%) |
Apr 10, 2007 | 20.45 | 20.72 | 20.42 | 20.59 | 1,529,633 | +0.23(+1.15%) |
Apr 09, 2007 | 20.57 | 20.67 | 20.19 | 20.35 | 906,552 | -0.22(-1.06%) |
Apr 05, 2007 | 20.87 | 20.95 | 20.50 | 20.57 | 568,505 | -0.20(-0.96%) |
Apr 04, 2007 | 20.97 | 20.97 | 20.60 | 20.77 | 1,054,704 | -0.07(-0.36%) |
Apr 03, 2007 | 20.75 | 21.00 | 20.75 | 20.85 | 1,089,518 | +0.13(+0.65%) |
Apr 02, 2007 | 20.34 | 20.86 | 20.28 | 20.71 | 1,920,241 | +0.59(+2.94%) |
Mar 30, 2007 | 20.37 | 20.73 | 20.03 | 20.12 | 1,747,174 | -0.25(-1.24%) |
Mar 29, 2007 | 20.78 | 20.78 | 20.06 | 20.37 | 830,119 | -0.24(-1.16%) |
Mar 28, 2007 | 20.69 | 20.74 | 20.32 | 20.61 | 1,330,002 | -0.08(-0.38%) |
Mar 27, 2007 | 20.93 | 21.10 | 20.69 | 20.69 | 1,463,424 | -0.46(-2.18%) |
Mar 26, 2007 | 20.72 | 21.17 | 20.72 | 21.15 | 2,041,405 | +0.45(+2.18%) |
Mar 23, 2007 | 20.46 | 20.87 | 20.40 | 20.70 | 1,552,977 | -0.00(-0.02%) |
Mar 22, 2007 | 20.95 | 20.95 | 20.24 | 20.71 | 2,175,214 | +0.20(+0.97%) |
Mar 21, 2007 | 20.49 | 20.63 | 20.35 | 20.51 | 1,151,565 | +0.03(+0.17%) |
Mar 20, 2007 | 20.40 | 20.50 | 20.34 | 20.47 | 822,472 | +0.04(+0.19%) |
Mar 19, 2007 | 19.85 | 20.61 | 19.85 | 20.43 | 2,446,286 | +0.80(+4.10%) |
Mar 16, 2007 | 19.80 | 19.86 | 19.58 | 19.63 | 2,087,875 | -0.27(-1.37%) |
Mar 15, 2007 | 20.00 | 20.22 | 19.76 | 19.90 | 2,155,291 | -0.21(-1.04%) |
Mar 14, 2007 | 20.25 | 20.45 | 19.83 | 20.11 | 2,702,063 | -0.17(-0.83%) |
Mar 13, 2007 | 42.33 | 21.14 | 20.16 | 20.28 | 1,650,176 | +9.70(+91.62%) |
Mar 12, 2007 | 10.53 | 10.66 | 10.51 | 10.58 | 2,335,201 | +0.04(+0.39%) |
Mar 09, 2007 | 10.44 | 10.55 | 10.41 | 10.54 | 2,889,418 | +0.24(+2.36%) |
Mar 08, 2007 | 10.42 | 10.44 | 10.23 | 10.30 | 3,259,702 | +0.13(+1.25%) |
Mar 07, 2007 | 10.03 | 10.25 | 10.03 | 10.17 | 2,968,707 | +0.15(+1.45%) |
Mar 06, 2007 | 9.792 | 10.08 | 9.746 | 10.03 | 2,318,296 | +0.37(+3.85%) |
Mar 05, 2007 | 9.805 | 9.950 | 9.655 | 9.655 | 2,910,750 | -0.27(-2.76%) |
Mar 02, 2007 | 10.10 | 10.16 | 9.905 | 9.930 | 2,473,654 | -0.24(-2.33%) |
Mar 01, 2007 | 10.06 | 10.17 | 9.876 | 10.17 | 4,075,658 | +0.05(+0.47%) |
Feb 28, 2007 | 10.06 | 10.15 | 9.848 | 10.12 | 3,823,579 | +0.05(+0.54%) |
Feb 27, 2007 | 9.472 | 10.19 | 9.332 | 10.06 | 7,735,705 | -0.19(-1.82%) |
Feb 26, 2007 | 10.52 | 10.56 | 10.22 | 10.25 | 2,819,072 | -0.32(-3.05%) |
Feb 23, 2007 | 10.47 | 10.59 | 10.33 | 10.57 | 2,249,874 | +0.08(+0.79%) |
Feb 22, 2007 | 10.53 | 10.55 | 10.39 | 10.49 | 2,303,002 | -0.05(-0.47%) |
Feb 21, 2007 | 10.59 | 10.70 | 10.51 | 10.54 | 4,099,682 | -0.17(-1.54%) |
Feb 20, 2007 | 10.44 | 10.78 | 10.39 | 10.71 | 3,706,457 | +0.16(+1.56%) |
Feb 16, 2007 | 10.39 | 10.56 | 10.34 | 10.54 | 3,254,470 | +0.15(+1.47%) |
Feb 15, 2007 | 10.00 | 10.51 | 10.00 | 10.39 | 10,752,711 | +1.12(+12.13%) |
Feb 14, 2007 | 9.425 | 9.425 | 9.230 | 9.265 | 3,471,931 | -0.04(-0.48%) |
Feb 13, 2007 | 9.253 | 9.420 | 9.230 | 9.310 | 3,422,792 | +0.12(+1.26%) |
Feb 12, 2007 | 9.069 | 9.265 | 8.935 | 9.194 | 3,752,960 | +0.13(+1.45%) |
Feb 09, 2007 | 9.120 | 9.267 | 8.989 | 9.063 | 2,824,216 | -0.05(-0.57%) |
Feb 08, 2007 | 9.034 | 9.115 | 8.920 | 9.115 | 2,180,647 | +0.03(+0.29%) |
Feb 07, 2007 | 9.123 | 9.128 | 8.993 | 9.089 | 1,295,187 | -0.01(-0.16%) |
Feb 06, 2007 | 9.026 | 9.137 | 8.973 | 9.104 | 2,507,865 | +0.08(+0.92%) |
Feb 05, 2007 | 8.988 | 9.089 | 8.855 | 9.020 | 1,776,153 | +0.01(+0.08%) |
Feb 02, 2007 | 9.182 | 9.182 | 8.962 | 9.013 | 1,640,114 | -0.16(-1.79%) |