Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.10 | 11.20 | 10.68 | 10.71 | 9,540,438 | -0.45(-4.03%) |
Apr 27, 2007 | 10.30 | 11.75 | 10.27 | 11.16 | 22,597,076 | +0.78(+7.51%) |
Apr 26, 2007 | 10.45 | 10.48 | 10.18 | 10.38 | 8,907,705 | -0.01(-0.10%) |
Apr 25, 2007 | 10.31 | 10.54 | 10.27 | 10.39 | 13,306,050 | +0.09(+0.87%) |
Apr 24, 2007 | 10.26 | 10.48 | 10.22 | 10.30 | 9,154,168 | +0.13(+1.28%) |
Apr 23, 2007 | 9.960 | 10.23 | 9.960 | 10.17 | 3,660,167 | +0.16(+1.60%) |
Apr 20, 2007 | 10.17 | 10.28 | 9.940 | 10.01 | 6,613,145 | -0.05(-0.50%) |
Apr 19, 2007 | 9.940 | 10.19 | 9.840 | 10.06 | 5,048,762 | +0.04(+0.40%) |
Apr 18, 2007 | 9.750 | 10.30 | 9.730 | 10.02 | 11,113,969 | +0.30(+3.09%) |
Apr 17, 2007 | 9.650 | 9.790 | 9.540 | 9.720 | 6,488,261 | -0.01(-0.10%) |
Apr 16, 2007 | 9.950 | 9.960 | 9.710 | 9.730 | 4,978,974 | -0.11(-1.12%) |
Apr 13, 2007 | 9.960 | 9.960 | 9.780 | 9.840 | 8,475,932 | -0.06(-0.61%) |
Apr 12, 2007 | 9.680 | 9.960 | 9.650 | 9.900 | 7,957,923 | +0.19(+1.96%) |
Apr 11, 2007 | 9.530 | 9.830 | 9.480 | 9.710 | 10,161,873 | +0.18(+1.89%) |
Apr 10, 2007 | 9.570 | 9.640 | 9.340 | 9.530 | 14,842,347 | -0.02(-0.21%) |
Apr 09, 2007 | 9.760 | 9.780 | 9.460 | 9.550 | 11,426,226 | -0.13(-1.34%) |
Apr 05, 2007 | 9.450 | 9.750 | 9.400 | 9.680 | 12,534,784 | +0.21(+2.22%) |
Apr 04, 2007 | 8.910 | 9.470 | 8.890 | 9.470 | 11,414,919 | +0.55(+6.17%) |
Apr 03, 2007 | 8.841 | 9.080 | 8.810 | 8.920 | 6,139,827 | +0.11(+1.25%) |
Apr 02, 2007 | 8.780 | 9.130 | 8.740 | 8.810 | 8,402,873 | -0.11(-1.23%) |
Mar 30, 2007 | 8.940 | 8.960 | 8.730 | 8.920 | 8,292,795 | +0.05(+0.56%) |
Mar 29, 2007 | 9.230 | 9.260 | 8.690 | 8.870 | 14,083,301 | -0.29(-3.17%) |
Mar 28, 2007 | 9.590 | 9.590 | 9.150 | 9.160 | 10,004,079 | -0.44(-4.58%) |
Mar 27, 2007 | 9.500 | 9.730 | 9.500 | 9.600 | 9,429,895 | +0.08(+0.84%) |
Mar 26, 2007 | 9.580 | 9.730 | 9.380 | 9.520 | 12,939,435 | -0.05(-0.52%) |
Mar 23, 2007 | 9.790 | 9.830 | 9.440 | 9.570 | 9,291,536 | -0.26(-2.64%) |
Mar 22, 2007 | 9.890 | 10.04 | 9.750 | 9.830 | 8,230,329 | -0.07(-0.71%) |
Mar 21, 2007 | 9.760 | 10.00 | 9.650 | 9.900 | 6,405,277 | +0.18(+1.85%) |
Mar 20, 2007 | 9.820 | 9.850 | 9.610 | 9.720 | 8,420,570 | -0.16(-1.62%) |
Mar 19, 2007 | 9.940 | 10.02 | 9.820 | 9.880 | 7,004,021 | +0.02(+0.20%) |
Mar 16, 2007 | 9.960 | 10.00 | 9.650 | 9.860 | 9,464,981 | -0.11(-1.10%) |
Mar 15, 2007 | 10.03 | 10.09 | 9.880 | 9.970 | 7,266,040 | -0.07(-0.70%) |
Mar 14, 2007 | 9.900 | 10.09 | 9.820 | 10.04 | 6,564,241 | +0.06(+0.60%) |
Mar 13, 2007 | 10.35 | 10.35 | 9.950 | 9.980 | 7,044,256 | -0.37(-3.57%) |
Mar 12, 2007 | 10.28 | 10.41 | 10.16 | 10.35 | 5,339,984 | +0.01(+0.10%) |
Mar 09, 2007 | 10.11 | 10.39 | 10.00 | 10.34 | 11,654,284 | +0.35(+3.50%) |
Mar 08, 2007 | 9.840 | 10.04 | 9.750 | 9.990 | 10,379,109 | +0.42(+4.39%) |
Mar 07, 2007 | 9.700 | 9.940 | 9.510 | 9.570 | 13,562,158 | -0.18(-1.85%) |
Mar 06, 2007 | 9.500 | 9.780 | 9.400 | 9.750 | 14,591,948 | +0.54(+5.89%) |
Mar 05, 2007 | 9.380 | 9.740 | 9.190 | 9.208 | 9,961,941 | -0.28(-2.97%) |
Mar 02, 2007 | 9.680 | 9.870 | 9.410 | 9.490 | 6,083,966 | -0.26(-2.67%) |
Mar 01, 2007 | 9.280 | 9.900 | 9.050 | 9.750 | 11,459,855 | -0.07(-0.71%) |
Feb 28, 2007 | 10.07 | 10.16 | 9.590 | 9.820 | 13,631,804 | -0.28(-2.77%) |
Feb 27, 2007 | 10.32 | 10.50 | 9.810 | 10.10 | 11,708,827 | -0.48(-4.54%) |
Feb 26, 2007 | 10.82 | 10.88 | 10.53 | 10.58 | 5,829,729 | -0.18(-1.67%) |
Feb 23, 2007 | 10.49 | 10.78 | 10.43 | 10.76 | 9,723,052 | +0.32(+3.07%) |
Feb 22, 2007 | 10.35 | 10.65 | 10.24 | 10.44 | 13,230,255 | +0.19(+1.85%) |
Feb 21, 2007 | 10.21 | 10.35 | 10.15 | 10.25 | 7,621,881 | -0.02(-0.19%) |
Feb 20, 2007 | 10.14 | 10.35 | 9.910 | 10.27 | 6,071,807 | +0.07(+0.69%) |
Feb 16, 2007 | 9.990 | 10.20 | 9.851 | 10.20 | 6,879,624 | +0.22(+2.20%) |
Feb 15, 2007 | 9.890 | 10.16 | 9.760 | 9.980 | 6,897,132 | +0.11(+1.11%) |
Feb 14, 2007 | 9.660 | 10.03 | 9.650 | 9.870 | 9,955,432 | +0.18(+1.86%) |
Feb 13, 2007 | 9.500 | 9.700 | 9.500 | 9.690 | 7,269,533 | +0.21(+2.22%) |
Feb 12, 2007 | 9.400 | 9.630 | 9.300 | 9.480 | 3,999,370 | -0.07(-0.73%) |
Feb 09, 2007 | 9.530 | 9.800 | 9.480 | 9.550 | 8,486,577 | +0.00(+0.00%) |
Feb 08, 2007 | 9.700 | 9.720 | 9.510 | 9.550 | 6,268,144 | -0.17(-1.75%) |
Feb 07, 2007 | 9.660 | 9.730 | 9.520 | 9.720 | 10,322,801 | +0.11(+1.14%) |
Feb 06, 2007 | 9.400 | 9.740 | 9.360 | 9.610 | 13,495,606 | -0.07(-0.72%) |
Feb 05, 2007 | 9.580 | 9.800 | 9.474 | 9.680 | 9,269,600 | -0.02(-0.21%) |
Feb 02, 2007 | 9.820 | 9.910 | 9.700 | 9.700 | 11,442,919 | -0.02(-0.21%) |