Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.07 | 12.13 | 11.89 | 11.90 | 21,011,302 | -0.18(-1.52%) |
Apr 27, 2007 | 12.20 | 12.23 | 12.05 | 12.09 | 24,606,046 | -0.12(-1.01%) |
Apr 26, 2007 | 12.22 | 12.39 | 12.14 | 12.21 | 18,987,304 | -0.01(-0.06%) |
Apr 25, 2007 | 12.02 | 12.24 | 11.97 | 12.22 | 25,093,704 | +0.19(+1.60%) |
Apr 24, 2007 | 12.10 | 12.12 | 11.90 | 12.02 | 23,852,274 | -0.09(-0.73%) |
Apr 23, 2007 | 12.15 | 12.27 | 12.05 | 12.11 | 22,381,986 | -0.03(-0.28%) |
Apr 20, 2007 | 11.97 | 12.25 | 11.89 | 12.15 | 53,532,812 | +0.34(+2.86%) |
Apr 19, 2007 | 11.82 | 11.82 | 11.69 | 11.81 | 16,780,794 | -0.08(-0.65%) |
Apr 18, 2007 | 11.91 | 11.96 | 11.84 | 11.89 | 16,397,072 | -0.02(-0.19%) |
Apr 17, 2007 | 11.90 | 11.98 | 11.83 | 11.91 | 15,038,046 | -0.00(-0.03%) |
Apr 16, 2007 | 11.81 | 11.99 | 11.80 | 11.91 | 16,680,843 | +0.11(+0.94%) |
Apr 13, 2007 | 11.81 | 11.84 | 11.70 | 11.80 | 27,179,174 | +0.03(+0.29%) |
Apr 12, 2007 | 11.79 | 11.84 | 11.62 | 11.77 | 27,737,344 | -0.02(-0.20%) |
Apr 11, 2007 | 11.96 | 11.97 | 11.70 | 11.79 | 38,252,284 | -0.17(-1.38%) |
Apr 10, 2007 | 11.92 | 12.00 | 11.85 | 11.95 | 21,428,534 | +0.01(+0.06%) |
Apr 09, 2007 | 12.09 | 12.09 | 11.91 | 11.95 | 16,918,010 | -0.10(-0.83%) |
Apr 05, 2007 | 12.03 | 12.11 | 11.99 | 12.05 | 17,345,246 | +0.02(+0.19%) |
Apr 04, 2007 | 12.20 | 12.20 | 12.00 | 12.02 | 18,592,796 | -0.06(-0.48%) |
Apr 03, 2007 | 12.06 | 12.27 | 12.01 | 12.08 | 21,156,274 | +0.09(+0.77%) |
Apr 02, 2007 | 12.10 | 12.11 | 11.91 | 11.99 | 17,465,430 | -0.04(-0.35%) |
Mar 30, 2007 | 12.00 | 12.09 | 11.89 | 12.03 | 18,912,612 | +0.01(+0.10%) |
Mar 29, 2007 | 12.12 | 12.16 | 11.88 | 12.02 | 25,735,484 | +0.02(+0.16%) |
Mar 28, 2007 | 12.12 | 12.16 | 11.97 | 12.00 | 40,509,200 | -0.17(-1.39%) |
Mar 27, 2007 | 12.26 | 12.28 | 12.12 | 12.17 | 27,283,308 | -0.09(-0.72%) |
Mar 26, 2007 | 12.33 | 12.33 | 12.04 | 12.26 | 32,103,050 | +0.20(+1.69%) |
Mar 23, 2007 | 12.18 | 12.18 | 11.97 | 12.05 | 24,640,896 | -0.08(-0.70%) |
Mar 22, 2007 | 12.43 | 12.45 | 12.09 | 12.14 | 36,483,584 | -0.24(-1.95%) |
Mar 21, 2007 | 12.16 | 12.38 | 12.07 | 12.38 | 40,535,852 | +0.34(+2.84%) |
Mar 20, 2007 | 11.97 | 12.12 | 11.90 | 12.04 | 35,677,748 | +0.13(+1.10%) |
Mar 19, 2007 | 11.87 | 12.05 | 11.83 | 11.91 | 32,029,536 | +0.18(+1.50%) |
Mar 16, 2007 | 11.68 | 11.95 | 11.53 | 11.73 | 66,525,256 | +0.38(+3.35%) |
Mar 15, 2007 | 11.29 | 11.43 | 11.28 | 11.35 | 23,415,256 | +0.10(+0.92%) |
Mar 14, 2007 | 11.26 | 11.29 | 11.07 | 11.25 | 35,904,796 | -0.02(-0.14%) |
Mar 13, 2007 | 11.54 | 11.54 | 11.23 | 11.26 | 28,739,528 | -0.27(-2.36%) |
Mar 12, 2007 | 11.60 | 11.69 | 11.48 | 11.54 | 27,849,356 | -0.09(-0.79%) |
Mar 09, 2007 | 11.86 | 11.89 | 11.54 | 11.63 | 26,357,948 | -0.15(-1.27%) |
Mar 08, 2007 | 11.85 | 12.07 | 11.75 | 11.78 | 39,197,144 | +0.09(+0.76%) |
Mar 07, 2007 | 11.51 | 11.79 | 11.49 | 11.69 | 36,749,524 | +0.18(+1.57%) |
Mar 06, 2007 | 11.46 | 11.59 | 11.42 | 11.51 | 27,824,270 | +0.23(+2.01%) |
Mar 05, 2007 | 11.36 | 11.44 | 11.24 | 11.28 | 30,346,070 | -0.18(-1.57%) |
Mar 02, 2007 | 11.51 | 11.62 | 11.43 | 11.46 | 37,078,144 | -0.20(-1.68%) |
Mar 01, 2007 | 11.59 | 11.82 | 11.51 | 11.66 | 31,790,004 | -0.20(-1.65%) |
Feb 28, 2007 | 11.80 | 12.04 | 11.60 | 11.86 | 27,116,274 | +0.06(+0.49%) |
Feb 27, 2007 | 12.14 | 12.20 | 11.70 | 11.80 | 49,481,800 | -0.48(-3.94%) |
Feb 26, 2007 | 12.47 | 12.51 | 12.20 | 12.28 | 26,380,276 | -0.28(-2.26%) |
Feb 23, 2007 | 12.66 | 12.71 | 12.55 | 12.56 | 32,852,034 | -0.10(-0.79%) |
Feb 22, 2007 | 12.43 | 12.67 | 12.38 | 12.66 | 31,114,216 | +0.23(+1.88%) |
Feb 21, 2007 | 12.52 | 12.59 | 12.38 | 12.43 | 26,958,582 | -0.16(-1.28%) |
Feb 20, 2007 | 12.66 | 12.68 | 12.45 | 12.59 | 26,744,470 | -0.07(-0.58%) |
Feb 16, 2007 | 12.76 | 12.81 | 12.61 | 12.66 | 17,839,278 | -0.08(-0.63%) |
Feb 15, 2007 | 12.79 | 12.79 | 12.66 | 12.75 | 17,889,186 | -0.05(-0.36%) |
Feb 14, 2007 | 12.56 | 12.83 | 12.55 | 12.79 | 25,789,568 | +0.26(+2.08%) |
Feb 13, 2007 | 12.58 | 12.65 | 12.46 | 12.53 | 21,700,480 | -0.00(-0.03%) |
Feb 12, 2007 | 12.65 | 12.65 | 12.42 | 12.53 | 21,255,566 | -0.11(-0.88%) |
Feb 09, 2007 | 12.85 | 12.89 | 12.62 | 12.65 | 20,519,258 | -0.18(-1.38%) |
Feb 08, 2007 | 12.93 | 12.96 | 12.72 | 12.82 | 31,564,636 | -0.10(-0.74%) |
Feb 07, 2007 | 12.92 | 13.04 | 12.77 | 12.92 | 21,514,814 | +0.00(+0.00%) |
Feb 06, 2007 | 13.06 | 13.08 | 12.76 | 12.92 | 30,774,618 | -0.13(-1.03%) |
Feb 05, 2007 | 13.12 | 13.16 | 13.00 | 13.05 | 20,267,088 | -0.10(-0.73%) |
Feb 02, 2007 | 13.27 | 13.27 | 13.05 | 13.15 | 20,073,036 | -0.05(-0.41%) |