Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.07 | 10.10 | 9.850 | 9.910 | 10,297,359 | -0.09(-0.90%) |
Apr 27, 2007 | 10.20 | 10.23 | 9.990 | 10.00 | 10,832,553 | -0.37(-3.57%) |
Apr 26, 2007 | 10.38 | 10.69 | 10.31 | 10.37 | 11,812,309 | +0.06(+0.58%) |
Apr 25, 2007 | 10.63 | 10.63 | 10.17 | 10.31 | 32,774,852 | -0.40(-3.73%) |
Apr 24, 2007 | 11.05 | 11.30 | 10.47 | 10.71 | 16,769,770 | -0.28(-2.55%) |
Apr 23, 2007 | 11.25 | 11.40 | 10.90 | 10.99 | 10,172,693 | -0.24(-2.14%) |
Apr 20, 2007 | 11.40 | 11.40 | 11.16 | 11.23 | 3,070,535 | -0.04(-0.35%) |
Apr 19, 2007 | 11.40 | 11.46 | 11.23 | 11.27 | 5,633,978 | -0.26(-2.25%) |
Apr 18, 2007 | 11.40 | 11.65 | 11.30 | 11.53 | 6,733,633 | +0.31(+2.76%) |
Apr 17, 2007 | 11.15 | 11.28 | 11.10 | 11.22 | 3,810,558 | +0.04(+0.36%) |
Apr 16, 2007 | 11.13 | 11.33 | 11.13 | 11.18 | 4,648,768 | -0.01(-0.09%) |
Apr 13, 2007 | 11.29 | 11.33 | 11.10 | 11.19 | 5,838,970 | -0.05(-0.44%) |
Apr 12, 2007 | 11.40 | 11.42 | 11.15 | 11.24 | 6,589,268 | -0.27(-2.35%) |
Apr 11, 2007 | 11.77 | 11.77 | 11.41 | 11.51 | 4,832,937 | -0.22(-1.88%) |
Apr 10, 2007 | 11.88 | 11.89 | 11.68 | 11.73 | 3,642,572 | -0.18(-1.51%) |
Apr 09, 2007 | 11.75 | 11.95 | 11.60 | 11.91 | 3,988,541 | +0.16(+1.36%) |
Apr 05, 2007 | 11.69 | 11.86 | 11.66 | 11.75 | 3,393,410 | +0.05(+0.43%) |
Apr 04, 2007 | 11.95 | 12.08 | 11.67 | 11.70 | 4,353,486 | -0.16(-1.35%) |
Apr 03, 2007 | 11.67 | 12.01 | 11.61 | 11.86 | 6,945,818 | +0.41(+3.58%) |
Apr 02, 2007 | 11.55 | 11.60 | 11.31 | 11.45 | 5,447,459 | -0.06(-0.52%) |
Mar 30, 2007 | 11.66 | 11.82 | 11.47 | 11.51 | 4,423,319 | -0.08(-0.69%) |
Mar 29, 2007 | 11.84 | 11.84 | 11.33 | 11.59 | 3,933,879 | -0.16(-1.36%) |
Mar 28, 2007 | 11.60 | 11.85 | 11.45 | 11.75 | 6,008,335 | +0.04(+0.34%) |
Mar 27, 2007 | 11.83 | 11.92 | 11.67 | 11.71 | 5,811,751 | -0.13(-1.10%) |
Mar 26, 2007 | 12.11 | 12.11 | 11.71 | 11.84 | 7,891,093 | +0.15(+1.28%) |
Mar 23, 2007 | 11.76 | 11.78 | 11.57 | 11.69 | 4,843,320 | -0.01(-0.09%) |
Mar 22, 2007 | 12.14 | 12.26 | 11.56 | 11.70 | 10,727,437 | -0.51(-4.18%) |
Mar 21, 2007 | 12.26 | 12.32 | 12.05 | 12.21 | 7,369,462 | +0.24(+2.01%) |
Mar 20, 2007 | 11.76 | 12.05 | 11.73 | 11.97 | 6,878,745 | +0.17(+1.44%) |
Mar 19, 2007 | 11.76 | 11.85 | 11.68 | 11.80 | 4,284,393 | +0.11(+0.94%) |
Mar 16, 2007 | 11.87 | 11.90 | 11.61 | 11.69 | 7,640,620 | -0.21(-1.76%) |
Mar 15, 2007 | 11.78 | 11.98 | 11.70 | 11.90 | 10,839,893 | +0.15(+1.28%) |
Mar 14, 2007 | 11.98 | 12.00 | 11.57 | 11.75 | 7,022,197 | -0.12(-1.01%) |
Mar 13, 2007 | 11.87 | 12.10 | 11.71 | 11.87 | 12,544,586 | +0.00(+0.00%) |
Mar 12, 2007 | 11.72 | 11.96 | 11.66 | 11.87 | 4,680,287 | +0.25(+2.15%) |
Mar 09, 2007 | 11.91 | 11.95 | 11.61 | 11.62 | 3,715,436 | -0.21(-1.78%) |
Mar 08, 2007 | 11.89 | 12.04 | 11.76 | 11.83 | 5,046,521 | +0.09(+0.77%) |
Mar 07, 2007 | 11.80 | 11.91 | 11.65 | 11.74 | 4,321,355 | -0.08(-0.68%) |
Mar 06, 2007 | 11.73 | 11.93 | 11.60 | 11.82 | 5,530,025 | +0.24(+2.07%) |
Mar 05, 2007 | 11.77 | 11.97 | 11.58 | 11.58 | 8,286,737 | -0.33(-2.77%) |
Mar 02, 2007 | 12.16 | 12.41 | 11.90 | 11.91 | 6,973,006 | -0.30(-2.46%) |
Mar 01, 2007 | 12.12 | 12.42 | 12.00 | 12.21 | 6,633,784 | -0.10(-0.81%) |
Feb 28, 2007 | 12.39 | 12.47 | 12.12 | 12.31 | 7,308,610 | +0.02(+0.16%) |
Feb 27, 2007 | 12.58 | 12.65 | 12.07 | 12.29 | 9,768,934 | -0.46(-3.61%) |
Feb 26, 2007 | 13.00 | 13.00 | 12.63 | 12.75 | 9,714,368 | -0.33(-2.52%) |
Feb 23, 2007 | 13.14 | 13.20 | 12.93 | 13.08 | 6,714,132 | -0.08(-0.61%) |
Feb 22, 2007 | 13.30 | 13.35 | 12.99 | 13.16 | 10,674,511 | -0.03(-0.23%) |
Feb 21, 2007 | 13.30 | 13.56 | 13.10 | 13.19 | 26,330,064 | +0.29(+2.25%) |
Feb 20, 2007 | 12.57 | 12.99 | 12.51 | 12.90 | 30,940,852 | -0.66(-4.87%) |
Feb 16, 2007 | 13.82 | 13.84 | 13.50 | 13.56 | 5,226,464 | -0.29(-2.09%) |
Feb 15, 2007 | 13.67 | 14.02 | 13.50 | 13.85 | 10,592,771 | +0.62(+4.69%) |
Feb 14, 2007 | 12.98 | 13.23 | 12.82 | 13.23 | 5,202,792 | +0.24(+1.85%) |
Feb 13, 2007 | 13.15 | 13.21 | 12.89 | 12.99 | 3,399,102 | -0.14(-1.07%) |
Feb 12, 2007 | 13.08 | 13.25 | 12.95 | 13.13 | 5,240,620 | +0.21(+1.63%) |
Feb 09, 2007 | 13.32 | 13.40 | 12.82 | 12.92 | 6,476,823 | -0.38(-2.86%) |
Feb 08, 2007 | 13.42 | 13.58 | 13.19 | 13.30 | 4,520,365 | -0.12(-0.89%) |
Feb 07, 2007 | 13.63 | 13.68 | 13.29 | 13.42 | 6,377,818 | -0.27(-1.97%) |
Feb 06, 2007 | 13.45 | 13.78 | 13.33 | 13.69 | 5,139,820 | +0.12(+0.88%) |
Feb 05, 2007 | 13.75 | 13.75 | 13.36 | 13.57 | 3,035,706 | -0.08(-0.59%) |
Feb 02, 2007 | 13.75 | 13.94 | 13.56 | 13.65 | 3,846,324 | -0.18(-1.30%) |