Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.16 | 12.22 | 11.98 | 11.99 | 20,852,900 | -0.19(-1.52%) |
Apr 27, 2007 | 12.30 | 12.33 | 12.14 | 12.18 | 24,420,544 | -0.12(-1.01%) |
Apr 26, 2007 | 12.31 | 12.49 | 12.23 | 12.30 | 18,844,162 | -0.01(-0.06%) |
Apr 25, 2007 | 12.11 | 12.33 | 12.06 | 12.31 | 24,904,526 | +0.19(+1.60%) |
Apr 24, 2007 | 12.20 | 12.22 | 12.00 | 12.12 | 23,672,454 | -0.09(-0.73%) |
Apr 23, 2007 | 12.24 | 12.36 | 12.14 | 12.20 | 22,213,252 | -0.03(-0.28%) |
Apr 20, 2007 | 12.06 | 12.35 | 11.98 | 12.24 | 53,129,236 | +0.34(+2.86%) |
Apr 19, 2007 | 11.91 | 11.91 | 11.78 | 11.90 | 16,654,287 | -0.08(-0.65%) |
Apr 18, 2007 | 12.00 | 12.05 | 11.93 | 11.98 | 16,273,457 | -0.02(-0.19%) |
Apr 17, 2007 | 11.99 | 12.07 | 11.92 | 12.00 | 14,924,676 | -0.00(-0.03%) |
Apr 16, 2007 | 11.89 | 12.08 | 11.89 | 12.00 | 16,555,089 | +0.11(+0.94%) |
Apr 13, 2007 | 11.90 | 11.93 | 11.79 | 11.89 | 26,974,274 | +0.03(+0.29%) |
Apr 12, 2007 | 11.88 | 11.93 | 11.71 | 11.86 | 27,528,236 | -0.02(-0.20%) |
Apr 11, 2007 | 12.05 | 12.06 | 11.79 | 11.88 | 37,963,904 | -0.17(-1.38%) |
Apr 10, 2007 | 12.01 | 12.09 | 11.94 | 12.05 | 21,266,986 | +0.01(+0.06%) |
Apr 09, 2007 | 12.18 | 12.18 | 12.00 | 12.04 | 16,790,468 | -0.10(-0.83%) |
Apr 05, 2007 | 12.12 | 12.20 | 12.08 | 12.14 | 17,214,484 | +0.02(+0.19%) |
Apr 04, 2007 | 12.29 | 12.29 | 12.09 | 12.12 | 18,452,628 | -0.06(-0.48%) |
Apr 03, 2007 | 12.15 | 12.36 | 12.10 | 12.17 | 20,996,780 | +0.09(+0.77%) |
Apr 02, 2007 | 12.19 | 12.20 | 12.00 | 12.08 | 17,333,760 | -0.04(-0.35%) |
Mar 30, 2007 | 12.10 | 12.18 | 11.98 | 12.12 | 18,770,032 | +0.01(+0.10%) |
Mar 29, 2007 | 12.21 | 12.25 | 11.97 | 12.11 | 25,541,468 | +0.02(+0.16%) |
Mar 28, 2007 | 12.22 | 12.25 | 12.06 | 12.09 | 40,203,808 | -0.17(-1.39%) |
Mar 27, 2007 | 12.35 | 12.37 | 12.22 | 12.26 | 27,077,624 | -0.09(-0.72%) |
Mar 26, 2007 | 12.43 | 12.43 | 12.13 | 12.35 | 31,861,030 | +0.20(+1.69%) |
Mar 23, 2007 | 12.27 | 12.27 | 12.06 | 12.15 | 24,455,132 | -0.08(-0.69%) |
Mar 22, 2007 | 12.52 | 12.54 | 12.18 | 12.23 | 36,208,540 | -0.24(-1.95%) |
Mar 21, 2007 | 12.25 | 12.47 | 12.16 | 12.47 | 40,230,260 | +0.34(+2.84%) |
Mar 20, 2007 | 12.06 | 12.22 | 11.99 | 12.13 | 35,408,780 | +0.13(+1.10%) |
Mar 19, 2007 | 11.96 | 12.14 | 11.92 | 12.00 | 31,788,070 | +0.18(+1.50%) |
Mar 16, 2007 | 11.77 | 12.04 | 11.62 | 11.82 | 66,023,728 | +0.38(+3.35%) |
Mar 15, 2007 | 11.38 | 11.52 | 11.37 | 11.44 | 23,238,732 | +0.10(+0.92%) |
Mar 14, 2007 | 11.34 | 11.38 | 11.16 | 11.33 | 35,634,116 | -0.02(-0.14%) |
Mar 13, 2007 | 11.62 | 11.63 | 11.31 | 11.35 | 28,522,864 | -0.27(-2.36%) |
Mar 12, 2007 | 11.69 | 11.78 | 11.56 | 11.62 | 27,639,404 | -0.09(-0.79%) |
Mar 09, 2007 | 11.95 | 11.98 | 11.62 | 11.72 | 26,159,240 | -0.15(-1.27%) |
Mar 08, 2007 | 11.94 | 12.16 | 11.84 | 11.87 | 38,901,640 | +0.09(+0.75%) |
Mar 07, 2007 | 11.60 | 11.88 | 11.58 | 11.78 | 36,472,472 | +0.18(+1.57%) |
Mar 06, 2007 | 11.55 | 11.68 | 11.51 | 11.60 | 27,614,508 | +0.23(+2.01%) |
Mar 05, 2007 | 11.44 | 11.52 | 11.33 | 11.37 | 30,117,294 | -0.18(-1.57%) |
Mar 02, 2007 | 11.60 | 11.71 | 11.52 | 11.55 | 36,798,616 | -0.20(-1.68%) |
Mar 01, 2007 | 11.67 | 11.91 | 11.60 | 11.75 | 31,550,344 | -0.20(-1.65%) |
Feb 28, 2007 | 11.89 | 12.13 | 11.69 | 11.95 | 26,911,848 | +0.06(+0.49%) |
Feb 27, 2007 | 12.23 | 12.30 | 11.79 | 11.89 | 49,108,764 | -0.49(-3.94%) |
Feb 26, 2007 | 12.57 | 12.60 | 12.30 | 12.37 | 26,181,398 | -0.29(-2.26%) |
Feb 23, 2007 | 12.76 | 12.81 | 12.64 | 12.66 | 32,604,366 | -0.10(-0.79%) |
Feb 22, 2007 | 12.53 | 12.77 | 12.48 | 12.76 | 30,879,650 | +0.24(+1.88%) |
Feb 21, 2007 | 12.61 | 12.69 | 12.47 | 12.52 | 26,755,344 | -0.16(-1.28%) |
Feb 20, 2007 | 12.76 | 12.77 | 12.55 | 12.69 | 26,542,848 | -0.07(-0.58%) |
Feb 16, 2007 | 12.86 | 12.91 | 12.71 | 12.76 | 17,704,792 | -0.08(-0.63%) |
Feb 15, 2007 | 12.89 | 12.89 | 12.76 | 12.84 | 17,754,322 | -0.05(-0.36%) |
Feb 14, 2007 | 12.66 | 12.93 | 12.65 | 12.89 | 25,595,144 | +0.26(+2.08%) |
Feb 13, 2007 | 12.67 | 12.75 | 12.55 | 12.63 | 21,536,882 | -0.00(-0.03%) |
Feb 12, 2007 | 12.74 | 12.74 | 12.52 | 12.63 | 21,095,324 | -0.11(-0.88%) |
Feb 09, 2007 | 12.95 | 12.99 | 12.72 | 12.74 | 20,364,566 | -0.18(-1.38%) |
Feb 08, 2007 | 13.02 | 13.05 | 12.81 | 12.92 | 31,326,676 | -0.10(-0.74%) |
Feb 07, 2007 | 13.02 | 13.14 | 12.87 | 13.02 | 21,352,616 | +0.00(+0.00%) |
Feb 06, 2007 | 13.16 | 13.18 | 12.86 | 13.02 | 30,542,614 | -0.14(-1.03%) |
Feb 05, 2007 | 13.22 | 13.26 | 13.10 | 13.15 | 20,114,296 | -0.10(-0.73%) |
Feb 02, 2007 | 13.37 | 13.37 | 13.15 | 13.25 | 19,921,708 | -0.05(-0.41%) |