Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.31 | 16.21 | 14.76 | 14.79 | 9,473,946 | -0.36(-2.39%) |
Apr 27, 2007 | 14.92 | 15.27 | 14.92 | 15.15 | 8,628,404 | +0.11(+0.72%) |
Apr 26, 2007 | 15.31 | 15.31 | 14.87 | 15.05 | 8,537,262 | -0.33(-2.13%) |
Apr 25, 2007 | 15.44 | 15.60 | 15.06 | 15.37 | 9,281,662 | +0.11(+0.74%) |
Apr 24, 2007 | 15.45 | 15.63 | 15.17 | 15.26 | 13,505,436 | -0.18(-1.17%) |
Apr 23, 2007 | 15.01 | 15.44 | 14.97 | 15.44 | 10,421,215 | +0.45(+3.01%) |
Apr 20, 2007 | 14.76 | 15.00 | 14.66 | 14.99 | 10,714,238 | +0.43(+2.93%) |
Apr 19, 2007 | 14.52 | 14.60 | 14.30 | 14.56 | 8,812,050 | -0.08(-0.57%) |
Apr 18, 2007 | 14.66 | 14.85 | 14.58 | 14.65 | 9,365,904 | -0.11(-0.71%) |
Apr 17, 2007 | 14.54 | 14.92 | 14.47 | 14.75 | 14,409,646 | +0.32(+2.23%) |
Apr 16, 2007 | 14.46 | 14.62 | 14.37 | 14.43 | 14,536,340 | -0.04(-0.24%) |
Apr 13, 2007 | 14.37 | 14.62 | 14.27 | 14.46 | 11,090,412 | +0.14(+0.99%) |
Apr 12, 2007 | 14.28 | 14.37 | 14.14 | 14.32 | 8,756,439 | -0.03(-0.19%) |
Apr 11, 2007 | 14.55 | 14.74 | 14.24 | 14.35 | 15,314,702 | +0.04(+0.27%) |
Apr 10, 2007 | 14.35 | 14.51 | 14.17 | 14.31 | 11,128,223 | +0.31(+2.18%) |
Apr 09, 2007 | 13.91 | 14.24 | 13.86 | 14.01 | 11,531,638 | +0.22(+1.56%) |
Apr 05, 2007 | 14.00 | 14.00 | 13.75 | 13.79 | 5,208,773 | -0.02(-0.17%) |
Apr 04, 2007 | 13.96 | 13.96 | 13.74 | 13.81 | 10,964,277 | -0.02(-0.13%) |
Apr 03, 2007 | 13.57 | 13.93 | 13.57 | 13.83 | 14,520,054 | +0.45(+3.37%) |
Apr 02, 2007 | 13.25 | 13.50 | 13.22 | 13.38 | 9,497,452 | +0.18(+1.37%) |
Mar 30, 2007 | 13.20 | 13.27 | 13.08 | 13.20 | 8,163,628 | +0.02(+0.14%) |
Mar 29, 2007 | 13.35 | 13.35 | 13.01 | 13.18 | 9,361,583 | +0.11(+0.87%) |
Mar 28, 2007 | 13.22 | 13.26 | 13.06 | 13.07 | 11,768,806 | -0.19(-1.46%) |
Mar 27, 2007 | 13.36 | 13.36 | 13.04 | 13.26 | 14,264,961 | +0.15(+1.18%) |
Mar 26, 2007 | 13.17 | 13.42 | 12.93 | 13.11 | 17,512,878 | +0.08(+0.61%) |
Mar 23, 2007 | 13.15 | 13.23 | 12.84 | 13.03 | 16,938,960 | -0.13(-1.01%) |
Mar 22, 2007 | 13.45 | 13.56 | 13.07 | 13.16 | 14,693,771 | -0.13(-1.01%) |
Mar 21, 2007 | 13.12 | 13.33 | 12.93 | 13.29 | 13,171,573 | +0.35(+2.73%) |
Mar 20, 2007 | 12.91 | 13.14 | 12.71 | 12.94 | 14,849,085 | +0.04(+0.31%) |
Mar 19, 2007 | 12.71 | 12.92 | 12.47 | 12.90 | 12,345,873 | +0.52(+4.23%) |
Mar 16, 2007 | 12.50 | 12.59 | 12.28 | 12.38 | 10,217,836 | -0.15(-1.16%) |
Mar 15, 2007 | 12.36 | 12.67 | 12.32 | 12.52 | 14,856,007 | +0.36(+2.94%) |
Mar 14, 2007 | 12.02 | 12.25 | 11.77 | 12.17 | 22,592,752 | +0.38(+3.19%) |
Mar 13, 2007 | 12.65 | 12.68 | 11.76 | 11.79 | 23,692,872 | -0.87(-6.84%) |
Mar 12, 2007 | 12.73 | 12.87 | 12.55 | 12.65 | 11,838,836 | -0.07(-0.56%) |
Mar 09, 2007 | 12.89 | 12.89 | 12.61 | 12.73 | 8,840,040 | -0.07(-0.56%) |
Mar 08, 2007 | 12.71 | 12.98 | 12.67 | 12.80 | 9,431,765 | +0.34(+2.75%) |
Mar 07, 2007 | 12.46 | 12.66 | 12.32 | 12.46 | 9,797,657 | +0.10(+0.84%) |
Mar 06, 2007 | 12.27 | 12.47 | 12.19 | 12.35 | 13,943,530 | +0.44(+3.66%) |
Mar 05, 2007 | 11.90 | 12.22 | 11.40 | 11.92 | 21,366,146 | -0.54(-4.30%) |
Mar 02, 2007 | 12.78 | 12.94 | 12.44 | 12.45 | 9,031,129 | -0.43(-3.36%) |
Mar 01, 2007 | 12.68 | 13.12 | 12.46 | 12.89 | 13,250,598 | -0.11(-0.84%) |
Feb 28, 2007 | 12.57 | 13.02 | 12.49 | 12.99 | 19,344,510 | +0.53(+4.26%) |
Feb 27, 2007 | 12.79 | 13.10 | 12.25 | 12.46 | 28,302,352 | -0.92(-6.89%) |
Feb 26, 2007 | 13.90 | 14.09 | 13.14 | 13.39 | 16,435,081 | -0.43(-3.11%) |
Feb 23, 2007 | 13.45 | 13.87 | 13.41 | 13.82 | 14,112,361 | +0.44(+3.26%) |
Feb 22, 2007 | 13.01 | 13.77 | 12.95 | 13.38 | 16,255,056 | +0.51(+4.00%) |
Feb 21, 2007 | 12.40 | 12.89 | 12.38 | 12.87 | 10,159,206 | +0.32(+2.52%) |
Feb 20, 2007 | 12.51 | 12.63 | 12.37 | 12.55 | 6,310,824 | +0.02(+0.15%) |
Feb 16, 2007 | 12.59 | 12.60 | 12.41 | 12.53 | 5,507,382 | -0.07(-0.53%) |
Feb 15, 2007 | 12.71 | 12.84 | 12.54 | 12.60 | 9,336,763 | +0.07(+0.56%) |
Feb 14, 2007 | 12.42 | 12.59 | 12.29 | 12.53 | 12,470,895 | +0.14(+1.12%) |
Feb 13, 2007 | 11.79 | 12.43 | 11.79 | 12.39 | 17,965,682 | +0.71(+6.06%) |
Feb 12, 2007 | 11.52 | 11.73 | 11.47 | 11.68 | 8,939,781 | +0.11(+0.92%) |
Feb 09, 2007 | 11.54 | 11.76 | 11.30 | 11.57 | 11,003,907 | -0.35(-2.94%) |
Feb 08, 2007 | 12.03 | 12.05 | 11.82 | 11.92 | 9,901,887 | -0.10(-0.80%) |
Feb 07, 2007 | 12.04 | 12.17 | 11.84 | 12.02 | 11,685,747 | +0.03(+0.23%) |
Feb 06, 2007 | 11.87 | 12.11 | 11.75 | 11.99 | 12,302,444 | +0.25(+2.12%) |
Feb 05, 2007 | 11.61 | 11.96 | 11.56 | 11.74 | 13,094,486 | +0.16(+1.35%) |
Feb 02, 2007 | 11.68 | 11.78 | 11.52 | 11.59 | 25,139,068 | -0.25(-2.10%) |