Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.40 | 11.41 | 11.22 | 11.26 | 12,570,811 | -0.08(-0.74%) |
Apr 27, 2007 | 11.14 | 11.40 | 11.14 | 11.35 | 12,508,345 | +0.09(+0.81%) |
Apr 26, 2007 | 11.38 | 11.43 | 11.21 | 11.25 | 10,755,285 | -0.16(-1.40%) |
Apr 25, 2007 | 11.37 | 11.45 | 11.32 | 11.41 | 8,343,481 | +0.10(+0.91%) |
Apr 24, 2007 | 11.47 | 11.48 | 11.19 | 11.31 | 12,483,508 | -0.21(-1.85%) |
Apr 23, 2007 | 11.41 | 11.61 | 11.39 | 11.52 | 15,971,155 | +0.07(+0.63%) |
Apr 20, 2007 | 11.54 | 11.54 | 11.44 | 11.45 | 15,411,548 | -0.03(-0.23%) |
Apr 19, 2007 | 11.44 | 11.51 | 11.14 | 11.48 | 18,245,956 | +0.26(+2.31%) |
Apr 18, 2007 | 11.20 | 11.26 | 11.14 | 11.22 | 12,422,505 | +0.02(+0.17%) |
Apr 17, 2007 | 11.22 | 11.30 | 11.17 | 11.20 | 13,122,963 | -0.02(-0.17%) |
Apr 16, 2007 | 11.01 | 11.25 | 10.95 | 11.22 | 23,807,270 | +0.28(+2.58%) |
Apr 13, 2007 | 11.02 | 11.07 | 10.89 | 10.94 | 21,218,512 | -0.08(-0.76%) |
Apr 12, 2007 | 11.07 | 11.08 | 10.90 | 11.02 | 14,592,840 | -0.01(-0.07%) |
Apr 11, 2007 | 11.07 | 11.18 | 10.99 | 11.03 | 19,643,044 | -0.23(-2.00%) |
Apr 10, 2007 | 11.07 | 11.31 | 11.07 | 11.25 | 20,621,802 | +0.10(+0.92%) |
Apr 09, 2007 | 11.39 | 11.41 | 11.11 | 11.15 | 23,562,922 | +0.04(+0.38%) |
Apr 05, 2007 | 11.16 | 11.16 | 11.06 | 11.11 | 11,278,284 | -0.09(-0.82%) |
Apr 04, 2007 | 11.07 | 11.25 | 10.99 | 11.20 | 21,947,462 | +0.13(+1.21%) |
Apr 03, 2007 | 10.90 | 11.21 | 10.90 | 11.07 | 27,466,870 | +0.17(+1.58%) |
Apr 02, 2007 | 10.74 | 10.92 | 10.74 | 10.90 | 19,072,412 | +0.11(+1.06%) |
Mar 30, 2007 | 10.72 | 10.85 | 10.65 | 10.78 | 16,691,774 | +0.10(+0.89%) |
Mar 29, 2007 | 10.88 | 10.89 | 10.66 | 10.69 | 27,430,446 | -0.13(-1.23%) |
Mar 28, 2007 | 10.83 | 10.88 | 10.74 | 10.82 | 19,396,094 | -0.02(-0.14%) |
Mar 27, 2007 | 10.84 | 10.90 | 10.73 | 10.83 | 19,938,362 | -0.09(-0.84%) |
Mar 26, 2007 | 10.64 | 10.96 | 10.61 | 10.93 | 23,567,086 | +0.12(+1.13%) |
Mar 23, 2007 | 10.77 | 10.95 | 10.75 | 10.80 | 19,400,386 | -0.02(-0.14%) |
Mar 22, 2007 | 10.83 | 10.91 | 10.69 | 10.82 | 24,061,718 | +0.06(+0.57%) |
Mar 21, 2007 | 10.88 | 10.88 | 10.55 | 10.76 | 30,650,914 | +0.09(+0.86%) |
Mar 20, 2007 | 10.36 | 10.72 | 10.34 | 10.67 | 31,583,572 | +0.35(+3.37%) |
Mar 19, 2007 | 10.21 | 10.33 | 10.11 | 10.32 | 19,861,654 | +0.17(+1.65%) |
Mar 16, 2007 | 10.22 | 10.30 | 10.09 | 10.15 | 23,692,658 | -0.06(-0.56%) |
Mar 15, 2007 | 10.11 | 10.23 | 10.09 | 10.21 | 16,250,886 | +0.07(+0.68%) |
Mar 14, 2007 | 10.03 | 10.27 | 9.964 | 10.14 | 23,425,898 | +0.11(+1.06%) |
Mar 13, 2007 | 9.830 | 10.32 | 9.827 | 10.03 | 24,760,746 | +0.20(+2.06%) |
Mar 12, 2007 | 9.846 | 9.872 | 9.659 | 9.830 | 15,034,480 | +0.18(+1.86%) |
Mar 09, 2007 | 9.846 | 9.895 | 9.647 | 9.651 | 13,348,493 | -0.11(-1.10%) |
Mar 08, 2007 | 9.594 | 9.872 | 9.544 | 9.758 | 12,823,096 | +0.24(+2.57%) |
Mar 07, 2007 | 9.598 | 9.712 | 9.498 | 9.514 | 12,210,700 | -0.08(-0.84%) |
Mar 06, 2007 | 9.663 | 9.724 | 9.544 | 9.594 | 17,036,492 | -0.03(-0.28%) |
Mar 05, 2007 | 9.449 | 9.872 | 9.441 | 9.621 | 11,105,401 | -0.05(-0.55%) |
Mar 02, 2007 | 9.743 | 9.865 | 9.636 | 9.674 | 11,683,993 | -0.07(-0.71%) |
Mar 01, 2007 | 9.701 | 9.861 | 9.594 | 9.743 | 11,431,462 | -0.04(-0.43%) |
Feb 28, 2007 | 9.529 | 9.884 | 9.483 | 9.785 | 19,479,786 | +0.26(+2.68%) |
Feb 27, 2007 | 9.514 | 9.808 | 9.456 | 9.529 | 18,652,514 | -0.30(-3.03%) |
Feb 26, 2007 | 9.808 | 9.869 | 9.808 | 9.827 | 10,099,930 | +0.03(+0.31%) |
Feb 23, 2007 | 9.987 | 9.987 | 9.781 | 9.796 | 11,451,822 | -0.13(-1.27%) |
Feb 22, 2007 | 10.06 | 10.13 | 9.861 | 9.922 | 14,508,035 | -0.18(-1.78%) |
Feb 21, 2007 | 10.14 | 10.19 | 10.01 | 10.10 | 6,801,337 | +0.02(+0.15%) |
Feb 20, 2007 | 10.12 | 10.15 | 9.964 | 10.09 | 8,220,827 | -0.02(-0.15%) |
Feb 16, 2007 | 9.953 | 10.14 | 9.953 | 10.10 | 8,817,500 | +0.10(+1.03%) |
Feb 15, 2007 | 9.960 | 10.02 | 9.895 | 9.998 | 10,360,936 | +0.04(+0.42%) |
Feb 14, 2007 | 9.857 | 9.991 | 9.857 | 9.956 | 10,579,312 | +0.10(+1.05%) |
Feb 13, 2007 | 9.830 | 9.872 | 9.769 | 9.853 | 7,420,069 | -0.03(-0.31%) |
Feb 12, 2007 | 9.865 | 9.945 | 9.800 | 9.884 | 7,766,763 | +0.01(+0.08%) |
Feb 09, 2007 | 9.903 | 10.01 | 9.788 | 9.876 | 12,131,825 | -0.03(-0.27%) |
Feb 08, 2007 | 9.922 | 9.998 | 9.846 | 9.903 | 13,927,871 | -0.07(-0.73%) |
Feb 07, 2007 | 9.777 | 10.01 | 9.762 | 9.975 | 13,364,740 | +0.16(+1.63%) |
Feb 06, 2007 | 9.911 | 9.949 | 9.773 | 9.815 | 12,594,332 | -0.10(-0.96%) |
Feb 05, 2007 | 9.827 | 9.953 | 9.796 | 9.911 | 18,577,570 | +0.05(+0.46%) |
Feb 02, 2007 | 9.815 | 9.907 | 9.796 | 9.865 | 12,252,627 | +0.05(+0.51%) |