Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.46 | 11.47 | 11.28 | 11.32 | 12,504,769 | -0.08(-0.74%) |
Apr 27, 2007 | 11.20 | 11.46 | 11.20 | 11.41 | 12,442,631 | +0.09(+0.81%) |
Apr 26, 2007 | 11.44 | 11.49 | 11.27 | 11.31 | 10,698,781 | -0.16(-1.40%) |
Apr 25, 2007 | 11.43 | 11.51 | 11.38 | 11.47 | 8,299,648 | +0.10(+0.91%) |
Apr 24, 2007 | 11.53 | 11.54 | 11.25 | 11.37 | 12,417,925 | -0.21(-1.85%) |
Apr 23, 2007 | 11.47 | 11.67 | 11.45 | 11.59 | 15,887,249 | +0.07(+0.63%) |
Apr 20, 2007 | 11.60 | 11.60 | 11.50 | 11.51 | 15,330,582 | -0.03(-0.23%) |
Apr 19, 2007 | 11.51 | 11.57 | 11.20 | 11.54 | 18,150,100 | +0.26(+2.31%) |
Apr 18, 2007 | 11.26 | 11.32 | 11.20 | 11.28 | 12,357,242 | +0.02(+0.17%) |
Apr 17, 2007 | 11.28 | 11.36 | 11.23 | 11.26 | 13,054,020 | -0.02(-0.17%) |
Apr 16, 2007 | 11.07 | 11.31 | 11.01 | 11.28 | 23,682,196 | +0.28(+2.58%) |
Apr 13, 2007 | 11.08 | 11.13 | 10.95 | 10.99 | 21,107,038 | -0.08(-0.76%) |
Apr 12, 2007 | 11.13 | 11.14 | 10.95 | 11.08 | 14,516,175 | -0.01(-0.07%) |
Apr 11, 2007 | 11.13 | 11.24 | 11.05 | 11.09 | 19,539,848 | -0.23(-2.00%) |
Apr 10, 2007 | 11.13 | 11.37 | 11.13 | 11.31 | 20,513,464 | +0.10(+0.92%) |
Apr 09, 2007 | 11.45 | 11.47 | 11.17 | 11.21 | 23,439,132 | +0.04(+0.38%) |
Apr 05, 2007 | 11.22 | 11.22 | 11.11 | 11.17 | 11,219,033 | -0.09(-0.82%) |
Apr 04, 2007 | 11.13 | 11.31 | 11.05 | 11.26 | 21,832,158 | +0.13(+1.21%) |
Apr 03, 2007 | 10.96 | 11.27 | 10.96 | 11.13 | 27,322,570 | +0.17(+1.58%) |
Apr 02, 2007 | 10.80 | 10.98 | 10.80 | 10.95 | 18,972,214 | +0.12(+1.06%) |
Mar 30, 2007 | 10.78 | 10.91 | 10.70 | 10.84 | 16,604,082 | +0.10(+0.89%) |
Mar 29, 2007 | 10.93 | 10.95 | 10.71 | 10.74 | 27,286,338 | -0.13(-1.23%) |
Mar 28, 2007 | 10.89 | 10.94 | 10.80 | 10.88 | 19,294,194 | -0.02(-0.14%) |
Mar 27, 2007 | 10.90 | 10.96 | 10.79 | 10.89 | 19,833,614 | -0.09(-0.84%) |
Mar 26, 2007 | 10.70 | 11.01 | 10.66 | 10.98 | 23,443,274 | +0.12(+1.13%) |
Mar 23, 2007 | 10.83 | 11.01 | 10.81 | 10.86 | 19,298,464 | -0.02(-0.14%) |
Mar 22, 2007 | 10.89 | 10.96 | 10.75 | 10.88 | 23,935,306 | +0.06(+0.57%) |
Mar 21, 2007 | 10.93 | 10.93 | 10.61 | 10.81 | 30,489,888 | +0.09(+0.86%) |
Mar 20, 2007 | 10.42 | 10.78 | 10.40 | 10.72 | 31,417,644 | +0.35(+3.37%) |
Mar 19, 2007 | 10.26 | 10.39 | 10.16 | 10.37 | 19,757,308 | +0.17(+1.65%) |
Mar 16, 2007 | 10.28 | 10.35 | 10.15 | 10.20 | 23,568,186 | -0.06(-0.56%) |
Mar 15, 2007 | 10.17 | 10.28 | 10.15 | 10.26 | 16,165,511 | +0.07(+0.68%) |
Mar 14, 2007 | 10.09 | 10.32 | 10.02 | 10.19 | 23,302,828 | +0.11(+1.06%) |
Mar 13, 2007 | 9.882 | 10.37 | 9.879 | 10.09 | 24,630,664 | +0.20(+2.06%) |
Mar 12, 2007 | 9.898 | 9.925 | 9.710 | 9.882 | 14,955,495 | +0.18(+1.86%) |
Mar 09, 2007 | 9.898 | 9.948 | 9.698 | 9.702 | 13,278,365 | -0.11(-1.10%) |
Mar 08, 2007 | 9.645 | 9.925 | 9.595 | 9.809 | 12,755,729 | +0.25(+2.57%) |
Mar 07, 2007 | 9.648 | 9.763 | 9.549 | 9.564 | 12,146,550 | -0.08(-0.84%) |
Mar 06, 2007 | 9.714 | 9.775 | 9.595 | 9.645 | 16,946,990 | -0.03(-0.28%) |
Mar 05, 2007 | 9.499 | 9.925 | 9.491 | 9.671 | 11,047,058 | -0.05(-0.55%) |
Mar 02, 2007 | 9.794 | 9.917 | 9.687 | 9.725 | 11,622,610 | -0.07(-0.71%) |
Mar 01, 2007 | 9.752 | 9.913 | 9.645 | 9.794 | 11,371,406 | -0.04(-0.43%) |
Feb 28, 2007 | 9.579 | 9.936 | 9.533 | 9.836 | 19,377,446 | +0.26(+2.68%) |
Feb 27, 2007 | 9.564 | 9.859 | 9.506 | 9.579 | 18,554,522 | -0.30(-3.03%) |
Feb 26, 2007 | 9.859 | 9.921 | 9.859 | 9.879 | 10,046,869 | +0.03(+0.31%) |
Feb 23, 2007 | 10.04 | 10.04 | 9.832 | 9.848 | 11,391,659 | -0.13(-1.27%) |
Feb 22, 2007 | 10.12 | 10.19 | 9.913 | 9.974 | 14,431,816 | -0.18(-1.78%) |
Feb 21, 2007 | 10.20 | 10.24 | 10.06 | 10.15 | 6,765,606 | +0.02(+0.15%) |
Feb 20, 2007 | 10.17 | 10.20 | 10.02 | 10.14 | 8,177,638 | -0.02(-0.15%) |
Feb 16, 2007 | 10.01 | 10.19 | 10.01 | 10.15 | 8,771,176 | +0.10(+1.03%) |
Feb 15, 2007 | 10.01 | 10.07 | 9.948 | 10.05 | 10,306,504 | +0.04(+0.42%) |
Feb 14, 2007 | 9.909 | 10.04 | 9.909 | 10.01 | 10,523,733 | +0.10(+1.05%) |
Feb 13, 2007 | 9.882 | 9.925 | 9.821 | 9.905 | 7,381,087 | -0.03(-0.31%) |
Feb 12, 2007 | 9.917 | 9.997 | 9.852 | 9.936 | 7,725,960 | +0.01(+0.08%) |
Feb 09, 2007 | 9.955 | 10.07 | 9.840 | 9.928 | 12,068,090 | -0.03(-0.27%) |
Feb 08, 2007 | 9.974 | 10.05 | 9.898 | 9.955 | 13,854,700 | -0.07(-0.73%) |
Feb 07, 2007 | 9.829 | 10.06 | 9.813 | 10.03 | 13,294,527 | +0.16(+1.63%) |
Feb 06, 2007 | 9.963 | 10.00 | 9.825 | 9.867 | 12,528,166 | -0.10(-0.96%) |
Feb 05, 2007 | 9.879 | 10.01 | 9.848 | 9.963 | 18,479,970 | +0.05(+0.46%) |
Feb 02, 2007 | 9.867 | 9.959 | 9.848 | 9.917 | 12,188,257 | +0.05(+0.51%) |