Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.13 | 10.35 | 9.922 | 9.950 | 7,994,456 | -0.09(-0.91%) |
Apr 27, 2007 | 10.15 | 10.19 | 9.993 | 10.04 | 5,191,843 | -0.14(-1.41%) |
Apr 26, 2007 | 10.30 | 10.31 | 10.14 | 10.19 | 5,724,714 | -0.09(-0.86%) |
Apr 25, 2007 | 10.14 | 10.30 | 10.09 | 10.27 | 7,618,418 | +0.15(+1.45%) |
Apr 24, 2007 | 10.28 | 10.31 | 10.10 | 10.13 | 7,262,306 | +0.03(+0.27%) |
Apr 23, 2007 | 10.06 | 10.44 | 10.02 | 10.10 | 13,838,191 | +0.28(+2.83%) |
Apr 20, 2007 | 9.681 | 9.947 | 9.556 | 9.822 | 13,786,916 | +0.29(+3.01%) |
Apr 19, 2007 | 9.403 | 9.715 | 9.351 | 9.534 | 7,539,940 | -0.02(-0.19%) |
Apr 18, 2007 | 9.534 | 9.727 | 9.519 | 9.553 | 8,179,929 | -0.05(-0.54%) |
Apr 17, 2007 | 9.626 | 9.641 | 9.446 | 9.605 | 10,126,513 | -0.01(-0.10%) |
Apr 16, 2007 | 9.415 | 9.684 | 9.366 | 9.614 | 9,511,292 | +0.07(+0.74%) |
Apr 13, 2007 | 9.143 | 9.702 | 9.113 | 9.543 | 16,460,649 | +0.50(+5.54%) |
Apr 12, 2007 | 8.993 | 9.149 | 8.929 | 9.042 | 6,102,853 | +0.06(+0.65%) |
Apr 11, 2007 | 9.235 | 9.320 | 8.923 | 8.984 | 14,354,213 | -0.07(-0.78%) |
Apr 10, 2007 | 9.033 | 9.113 | 8.945 | 9.055 | 4,523,456 | +0.02(+0.27%) |
Apr 09, 2007 | 9.064 | 9.116 | 8.990 | 9.030 | 7,009,379 | -0.04(-0.40%) |
Apr 05, 2007 | 8.957 | 9.140 | 8.957 | 9.067 | 4,944,195 | +0.02(+0.24%) |
Apr 04, 2007 | 9.091 | 9.161 | 9.018 | 9.045 | 4,612,688 | -0.02(-0.27%) |
Apr 03, 2007 | 9.064 | 9.158 | 9.030 | 9.070 | 6,516,936 | +0.03(+0.34%) |
Apr 02, 2007 | 8.990 | 9.125 | 8.886 | 9.039 | 5,584,855 | +0.05(+0.58%) |
Mar 30, 2007 | 9.058 | 9.131 | 8.850 | 8.987 | 5,435,601 | -0.02(-0.27%) |
Mar 29, 2007 | 9.033 | 9.113 | 8.838 | 9.012 | 6,566,800 | +0.08(+0.89%) |
Mar 28, 2007 | 8.908 | 9.003 | 8.819 | 8.932 | 7,011,624 | -0.10(-1.12%) |
Mar 27, 2007 | 9.009 | 9.113 | 8.914 | 9.033 | 4,212,015 | +0.02(+0.20%) |
Mar 26, 2007 | 8.981 | 9.149 | 8.929 | 9.015 | 7,656,679 | +0.08(+0.85%) |
Mar 23, 2007 | 9.018 | 9.198 | 8.899 | 8.938 | 7,811,837 | -0.11(-1.25%) |
Mar 22, 2007 | 9.006 | 9.290 | 8.914 | 9.051 | 15,405,363 | +0.16(+1.79%) |
Mar 21, 2007 | 8.651 | 9.009 | 8.651 | 8.893 | 7,735,970 | +0.23(+2.68%) |
Mar 20, 2007 | 8.752 | 8.770 | 8.590 | 8.660 | 7,377,256 | -0.04(-0.49%) |
Mar 19, 2007 | 8.495 | 8.816 | 8.474 | 8.703 | 8,945,239 | +0.20(+2.41%) |
Mar 16, 2007 | 8.446 | 8.548 | 8.376 | 8.498 | 6,633,983 | +0.05(+0.62%) |
Mar 15, 2007 | 8.483 | 8.660 | 8.431 | 8.446 | 8,869,597 | +0.04(+0.51%) |
Mar 14, 2007 | 8.425 | 8.504 | 8.119 | 8.404 | 10,283,038 | -0.05(-0.61%) |
Mar 13, 2007 | 8.706 | 8.679 | 8.404 | 8.456 | 5,511,472 | -0.25(-2.88%) |
Mar 12, 2007 | 8.685 | 8.795 | 8.602 | 8.706 | 4,764,488 | -0.02(-0.25%) |
Mar 09, 2007 | 8.926 | 8.926 | 8.697 | 8.728 | 5,087,964 | +0.01(+0.11%) |
Mar 08, 2007 | 8.700 | 8.932 | 8.602 | 8.718 | 9,435,601 | +0.17(+1.93%) |
Mar 07, 2007 | 8.764 | 8.767 | 8.520 | 8.553 | 9,245,999 | -0.20(-2.30%) |
Mar 06, 2007 | 8.645 | 8.862 | 8.511 | 8.755 | 13,484,422 | +0.35(+4.14%) |
Mar 05, 2007 | 8.483 | 8.682 | 8.373 | 8.407 | 13,611,869 | -0.23(-2.62%) |
Mar 02, 2007 | 8.682 | 8.902 | 8.556 | 8.633 | 13,380,756 | -0.32(-3.58%) |
Mar 01, 2007 | 8.849 | 9.039 | 8.480 | 8.954 | 16,604,877 | -0.19(-2.10%) |
Feb 28, 2007 | 9.259 | 9.275 | 8.917 | 9.146 | 13,085,108 | -0.11(-1.22%) |
Feb 27, 2007 | 9.550 | 9.550 | 9.110 | 9.259 | 11,664,484 | -0.46(-4.72%) |
Feb 26, 2007 | 9.880 | 9.968 | 9.702 | 9.718 | 6,731,772 | -0.16(-1.58%) |
Feb 23, 2007 | 10.00 | 10.05 | 9.779 | 9.873 | 9,902,723 | -0.08(-0.83%) |
Feb 22, 2007 | 10.18 | 10.22 | 9.886 | 9.956 | 10,869,226 | -0.17(-1.63%) |
Feb 21, 2007 | 10.03 | 10.18 | 9.925 | 10.12 | 10,424,003 | +0.11(+1.13%) |
Feb 20, 2007 | 9.828 | 10.07 | 9.748 | 10.01 | 8,242,177 | +0.13(+1.33%) |
Feb 16, 2007 | 9.684 | 9.922 | 9.602 | 9.877 | 10,144,033 | +0.19(+1.99%) |
Feb 15, 2007 | 9.663 | 9.690 | 9.550 | 9.684 | 10,174,388 | +0.03(+0.28%) |
Feb 14, 2007 | 9.702 | 9.782 | 9.583 | 9.657 | 24,795,094 | +0.15(+1.61%) |
Feb 13, 2007 | 10.89 | 11.00 | 9.339 | 9.504 | 74,553,224 | -1.22(-11.40%) |
Feb 12, 2007 | 11.23 | 11.23 | 10.40 | 10.73 | 28,447,498 | -0.64(-5.64%) |
Feb 09, 2007 | 11.11 | 11.44 | 11.03 | 11.37 | 15,596,297 | +0.30(+2.73%) |
Feb 08, 2007 | 10.70 | 11.37 | 10.59 | 11.07 | 11,687,227 | +0.37(+3.46%) |
Feb 07, 2007 | 10.40 | 10.95 | 10.38 | 10.70 | 8,519,035 | +0.23(+2.22%) |
Feb 06, 2007 | 10.33 | 10.48 | 10.30 | 10.46 | 6,924,398 | +0.17(+1.69%) |
Feb 05, 2007 | 10.18 | 10.34 | 10.11 | 10.29 | 5,074,957 | +0.04(+0.39%) |
Feb 02, 2007 | 10.33 | 10.35 | 10.15 | 10.25 | 7,087,171 | -0.09(-0.86%) |