Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.34 | 20.34 | 19.43 | 19.56 | 1,826,407 | -0.74(-3.67%) |
Apr 27, 2007 | 20.35 | 20.42 | 19.98 | 20.30 | 1,192,957 | -0.04(-0.20%) |
Apr 26, 2007 | 20.55 | 20.80 | 20.28 | 20.34 | 1,924,273 | -0.20(-0.99%) |
Apr 25, 2007 | 20.41 | 20.54 | 20.08 | 20.54 | 3,810,189 | +0.18(+0.88%) |
Apr 24, 2007 | 20.38 | 20.54 | 19.75 | 20.36 | 2,911,573 | -0.02(-0.10%) |
Apr 23, 2007 | 19.91 | 20.59 | 19.90 | 20.38 | 3,360,065 | +0.73(+3.74%) |
Apr 20, 2007 | 18.73 | 19.77 | 18.57 | 19.65 | 6,392,122 | +1.02(+5.46%) |
Apr 19, 2007 | 19.55 | 19.55 | 18.50 | 18.63 | 3,553,485 | -0.57(-2.97%) |
Apr 18, 2007 | 19.62 | 19.74 | 19.15 | 19.20 | 2,112,958 | -0.42(-2.15%) |
Apr 17, 2007 | 19.69 | 19.74 | 19.45 | 19.62 | 1,652,329 | -0.02(-0.10%) |
Apr 16, 2007 | 19.59 | 19.86 | 19.50 | 19.64 | 1,976,861 | +0.08(+0.41%) |
Apr 13, 2007 | 20.18 | 20.25 | 19.37 | 19.57 | 2,945,794 | -0.57(-2.83%) |
Apr 12, 2007 | 20.45 | 20.46 | 19.62 | 20.14 | 2,701,228 | -0.31(-1.53%) |
Apr 11, 2007 | 20.57 | 20.71 | 20.20 | 20.45 | 1,401,286 | -0.11(-0.55%) |
Apr 10, 2007 | 20.42 | 20.70 | 20.40 | 20.56 | 1,531,441 | +0.23(+1.15%) |
Apr 09, 2007 | 20.55 | 20.65 | 20.17 | 20.33 | 907,624 | -0.22(-1.06%) |
Apr 05, 2007 | 20.85 | 20.92 | 20.47 | 20.55 | 569,178 | -0.20(-0.96%) |
Apr 04, 2007 | 20.95 | 20.95 | 20.58 | 20.75 | 1,055,951 | -0.07(-0.36%) |
Apr 03, 2007 | 20.72 | 20.97 | 20.72 | 20.82 | 1,090,807 | +0.13(+0.65%) |
Apr 02, 2007 | 20.31 | 20.83 | 20.26 | 20.69 | 1,922,512 | +0.59(+2.94%) |
Mar 30, 2007 | 20.35 | 20.70 | 20.00 | 20.10 | 1,749,240 | -0.25(-1.24%) |
Mar 29, 2007 | 20.75 | 20.76 | 20.04 | 20.35 | 831,100 | -0.24(-1.16%) |
Mar 28, 2007 | 20.67 | 20.72 | 20.29 | 20.59 | 1,331,574 | -0.08(-0.38%) |
Mar 27, 2007 | 20.91 | 21.08 | 20.67 | 20.67 | 1,465,155 | -0.46(-2.18%) |
Mar 26, 2007 | 20.70 | 21.14 | 20.70 | 21.13 | 2,043,819 | +0.45(+2.18%) |
Mar 23, 2007 | 20.43 | 20.85 | 20.37 | 20.68 | 1,554,813 | -0.00(-0.02%) |
Mar 22, 2007 | 20.93 | 20.93 | 20.22 | 20.68 | 2,177,786 | +0.20(+0.97%) |
Mar 21, 2007 | 20.47 | 20.61 | 20.32 | 20.48 | 1,152,927 | +0.03(+0.17%) |
Mar 20, 2007 | 20.38 | 20.48 | 20.31 | 20.45 | 823,444 | +0.04(+0.19%) |
Mar 19, 2007 | 19.83 | 20.59 | 19.82 | 20.41 | 2,449,178 | +0.80(+4.10%) |
Mar 16, 2007 | 19.78 | 19.83 | 19.56 | 19.61 | 2,090,344 | -0.27(-1.37%) |
Mar 15, 2007 | 19.98 | 20.20 | 19.73 | 19.88 | 2,157,840 | -0.21(-1.04%) |
Mar 14, 2007 | 20.23 | 20.43 | 19.81 | 20.09 | 2,705,258 | -0.17(-0.83%) |
Mar 13, 2007 | 42.28 | 21.12 | 20.14 | 20.26 | 1,652,127 | +9.68(+91.62%) |
Mar 12, 2007 | 10.52 | 10.65 | 10.49 | 10.57 | 2,337,962 | +0.04(+0.39%) |
Mar 09, 2007 | 10.42 | 10.54 | 10.39 | 10.53 | 2,892,835 | +0.24(+2.36%) |
Mar 08, 2007 | 10.41 | 10.42 | 10.21 | 10.29 | 3,263,556 | +0.13(+1.25%) |
Mar 07, 2007 | 10.02 | 10.24 | 10.02 | 10.16 | 2,972,218 | +0.15(+1.45%) |
Mar 06, 2007 | 9.780 | 10.07 | 9.734 | 10.01 | 2,321,038 | +0.37(+3.85%) |
Mar 05, 2007 | 9.794 | 9.938 | 9.644 | 9.644 | 2,914,192 | -0.27(-2.76%) |
Mar 02, 2007 | 10.09 | 10.15 | 9.893 | 9.918 | 2,476,579 | -0.24(-2.33%) |
Mar 01, 2007 | 10.05 | 10.15 | 9.865 | 10.15 | 4,080,477 | +0.05(+0.47%) |
Feb 28, 2007 | 10.05 | 10.14 | 9.836 | 10.11 | 3,828,100 | +0.05(+0.54%) |
Feb 27, 2007 | 9.461 | 10.17 | 9.321 | 10.05 | 7,744,852 | -0.19(-1.82%) |
Feb 26, 2007 | 10.51 | 10.55 | 10.21 | 10.24 | 2,822,406 | -0.32(-3.05%) |
Feb 23, 2007 | 10.45 | 10.58 | 10.32 | 10.56 | 2,252,535 | +0.08(+0.79%) |
Feb 22, 2007 | 10.51 | 10.54 | 10.38 | 10.48 | 2,305,725 | -0.05(-0.47%) |
Feb 21, 2007 | 10.58 | 10.69 | 10.50 | 10.53 | 4,104,530 | -0.17(-1.54%) |
Feb 20, 2007 | 10.42 | 10.76 | 10.38 | 10.69 | 3,710,840 | +0.16(+1.56%) |
Feb 16, 2007 | 10.38 | 10.55 | 10.33 | 10.53 | 3,258,318 | +0.15(+1.47%) |
Feb 15, 2007 | 9.990 | 10.49 | 9.989 | 10.38 | 10,765,425 | +1.12(+12.13%) |
Feb 14, 2007 | 9.414 | 9.414 | 9.219 | 9.254 | 3,476,036 | -0.04(-0.48%) |
Feb 13, 2007 | 9.242 | 9.409 | 9.219 | 9.299 | 3,426,839 | +0.12(+1.26%) |
Feb 12, 2007 | 9.058 | 9.254 | 8.924 | 9.183 | 3,757,397 | +0.13(+1.45%) |
Feb 09, 2007 | 9.109 | 9.257 | 8.979 | 9.052 | 2,827,556 | -0.05(-0.57%) |
Feb 08, 2007 | 9.023 | 9.104 | 8.909 | 9.104 | 2,183,226 | +0.03(+0.29%) |
Feb 07, 2007 | 9.113 | 9.118 | 8.982 | 9.078 | 1,296,718 | -0.01(-0.16%) |
Feb 06, 2007 | 9.016 | 9.126 | 8.962 | 9.093 | 2,510,831 | +0.08(+0.92%) |
Feb 05, 2007 | 8.977 | 9.078 | 8.845 | 9.010 | 1,778,253 | +0.01(+0.08%) |
Feb 02, 2007 | 9.171 | 9.171 | 8.951 | 9.002 | 1,642,053 | -0.16(-1.79%) |