Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.86 | 11.93 | 11.65 | 11.65 | 10,685,296 | -0.23(-1.97%) |
Apr 27, 2007 | 11.91 | 11.96 | 11.85 | 11.89 | 5,453,379 | -0.04(-0.33%) |
Apr 26, 2007 | 12.02 | 12.07 | 11.86 | 11.93 | 10,591,377 | -0.15(-1.24%) |
Apr 25, 2007 | 12.17 | 12.18 | 12.04 | 12.07 | 5,668,203 | -0.09(-0.75%) |
Apr 24, 2007 | 12.11 | 12.24 | 11.99 | 12.17 | 9,566,202 | -0.11(-0.90%) |
Apr 23, 2007 | 12.29 | 12.41 | 12.19 | 12.28 | 9,463,628 | -0.03(-0.26%) |
Apr 20, 2007 | 12.22 | 12.31 | 12.09 | 12.31 | 8,115,268 | +0.27(+2.26%) |
Apr 19, 2007 | 12.22 | 12.22 | 12.00 | 12.04 | 10,301,209 | -0.06(-0.54%) |
Apr 18, 2007 | 12.18 | 12.18 | 11.99 | 12.10 | 7,148,492 | -0.05(-0.37%) |
Apr 17, 2007 | 12.20 | 12.26 | 12.10 | 12.15 | 8,639,408 | -0.08(-0.64%) |
Apr 16, 2007 | 12.05 | 12.32 | 11.98 | 12.22 | 12,601,993 | +0.23(+1.95%) |
Apr 13, 2007 | 12.24 | 12.24 | 11.91 | 11.99 | 15,810,617 | -0.09(-0.75%) |
Apr 12, 2007 | 12.20 | 12.26 | 11.83 | 12.08 | 13,260,291 | -0.01(-0.05%) |
Apr 11, 2007 | 12.14 | 12.31 | 12.00 | 12.09 | 19,732,118 | +0.18(+1.53%) |
Apr 10, 2007 | 11.93 | 12.03 | 11.79 | 11.91 | 10,792,492 | -0.03(-0.27%) |
Apr 09, 2007 | 11.66 | 12.00 | 11.22 | 11.94 | 18,903,156 | +0.49(+4.25%) |
Apr 05, 2007 | 11.45 | 11.59 | 11.43 | 11.45 | 7,206,107 | -0.12(-1.01%) |
Apr 04, 2007 | 11.50 | 11.74 | 11.46 | 11.57 | 14,038,963 | +0.03(+0.23%) |
Apr 03, 2007 | 11.29 | 11.54 | 11.24 | 11.54 | 12,642,845 | +0.28(+2.48%) |
Apr 02, 2007 | 11.18 | 11.30 | 11.17 | 11.26 | 11,211,197 | +0.09(+0.81%) |
Mar 30, 2007 | 11.22 | 11.34 | 11.11 | 11.17 | 9,420,361 | -0.08(-0.69%) |
Mar 29, 2007 | 11.31 | 11.45 | 11.19 | 11.25 | 9,382,882 | -0.11(-0.97%) |
Mar 28, 2007 | 11.56 | 11.49 | 11.30 | 11.36 | 8,530,000 | -0.20(-1.74%) |
Mar 27, 2007 | 11.59 | 11.60 | 11.46 | 11.56 | 8,593,172 | -0.05(-0.39%) |
Mar 26, 2007 | 11.59 | 11.67 | 11.46 | 11.61 | 7,961,849 | +0.02(+0.17%) |
Mar 23, 2007 | 11.74 | 11.74 | 11.50 | 11.59 | 8,531,671 | -0.04(-0.33%) |
Mar 22, 2007 | 11.40 | 11.83 | 11.40 | 11.63 | 15,658,599 | +0.10(+0.84%) |
Mar 21, 2007 | 11.35 | 11.53 | 11.34 | 11.53 | 10,296,991 | +0.16(+1.43%) |
Mar 20, 2007 | 11.31 | 11.37 | 11.31 | 11.37 | 6,150,986 | +0.03(+0.29%) |
Mar 19, 2007 | 11.36 | 11.42 | 11.28 | 11.33 | 9,571,458 | -0.03(-0.23%) |
Mar 16, 2007 | 11.38 | 11.43 | 11.33 | 11.36 | 10,000,035 | -0.02(-0.17%) |
Mar 15, 2007 | 11.33 | 11.43 | 11.32 | 11.38 | 8,255,929 | +0.05(+0.40%) |
Mar 14, 2007 | 11.40 | 11.51 | 11.19 | 11.33 | 16,478,534 | -0.05(-0.46%) |
Mar 13, 2007 | 11.74 | 11.65 | 11.35 | 11.39 | 15,857,626 | -0.35(-2.99%) |
Mar 12, 2007 | 11.63 | 11.76 | 11.50 | 11.74 | 10,522,097 | +0.16(+1.35%) |
Mar 09, 2007 | 11.69 | 11.78 | 11.46 | 11.58 | 11,950,055 | -0.07(-0.61%) |
Mar 08, 2007 | 11.81 | 11.81 | 11.58 | 11.65 | 9,492,301 | -0.03(-0.22%) |
Mar 07, 2007 | 11.65 | 11.78 | 11.56 | 11.68 | 10,132,053 | +0.00(+0.00%) |
Mar 06, 2007 | 11.82 | 11.85 | 11.54 | 11.68 | 17,335,386 | +0.07(+0.62%) |
Mar 05, 2007 | 12.02 | 12.02 | 11.55 | 11.61 | 12,965,417 | -0.34(-2.83%) |
Mar 02, 2007 | 12.24 | 12.27 | 11.74 | 11.94 | 23,312,362 | -0.41(-3.31%) |
Mar 01, 2007 | 12.27 | 12.54 | 12.04 | 12.35 | 11,718,655 | -0.10(-0.83%) |
Feb 28, 2007 | 12.33 | 12.54 | 11.82 | 12.46 | 11,424,959 | +0.16(+1.32%) |
Feb 27, 2007 | 12.72 | 12.72 | 12.15 | 12.29 | 8,660,145 | -0.46(-3.61%) |
Feb 26, 2007 | 12.98 | 13.07 | 12.74 | 12.76 | 6,344,512 | -0.10(-0.81%) |
Feb 23, 2007 | 12.93 | 12.98 | 12.79 | 12.86 | 5,974,665 | -0.06(-0.50%) |
Feb 22, 2007 | 13.00 | 13.14 | 12.81 | 12.92 | 7,715,844 | -0.05(-0.35%) |
Feb 21, 2007 | 13.04 | 13.04 | 12.87 | 12.97 | 7,599,694 | -0.09(-0.70%) |
Feb 20, 2007 | 12.96 | 13.09 | 12.92 | 13.06 | 6,351,461 | +0.06(+0.50%) |
Feb 16, 2007 | 12.94 | 13.07 | 12.89 | 13.00 | 9,531,736 | +0.02(+0.15%) |
Feb 15, 2007 | 12.97 | 13.00 | 12.89 | 12.98 | 5,965,884 | +0.02(+0.15%) |
Feb 14, 2007 | 12.98 | 13.11 | 12.91 | 12.96 | 8,157,609 | +0.00(+0.00%) |
Feb 13, 2007 | 12.79 | 13.07 | 12.78 | 12.96 | 10,063,133 | +0.19(+1.53%) |
Feb 12, 2007 | 12.70 | 12.81 | 12.67 | 12.76 | 5,176,079 | +0.07(+0.56%) |
Feb 09, 2007 | 12.83 | 12.88 | 12.60 | 12.69 | 6,155,515 | -0.13(-1.01%) |
Feb 08, 2007 | 12.99 | 13.05 | 12.78 | 12.82 | 18,073,728 | +0.32(+2.60%) |
Feb 07, 2007 | 12.59 | 12.68 | 12.47 | 12.50 | 7,899,313 | -0.10(-0.77%) |
Feb 06, 2007 | 12.50 | 12.64 | 12.39 | 12.59 | 9,681,315 | +0.10(+0.78%) |
Feb 05, 2007 | 12.64 | 12.72 | 12.43 | 12.50 | 8,458,961 | -0.14(-1.13%) |
Feb 02, 2007 | 12.67 | 12.67 | 12.46 | 12.64 | 9,899,443 | -0.08(-0.61%) |